Skip to main content

The Ensign Group IN (NQ: ENSG )

154.99 -1.02 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.29 20.24 19.29 20.24 486,131 +0.93(+4.81%)
Jan 28, 2016 19.07 19.53 18.96 19.31 399,297 +0.29(+1.52%)
Jan 27, 2016 19.32 19.35 18.79 19.02 335,748 -0.31(-1.59%)
Jan 26, 2016 18.96 19.48 18.66 19.32 425,646 +0.41(+2.14%)
Jan 25, 2016 19.01 19.55 18.87 18.92 393,631 -0.13(-0.66%)
Jan 22, 2016 19.00 19.42 18.78 19.05 337,365 +0.23(+1.25%)
Jan 21, 2016 19.57 19.76 18.21 18.81 555,838 -0.87(-4.44%)
Jan 20, 2016 19.01 20.05 18.59 19.69 351,974 +0.35(+1.82%)
Jan 19, 2016 19.27 19.76 19.15 19.33 429,935 +0.17(+0.89%)
Jan 15, 2016 18.61 19.16 19.16 19.16 457,312 +0.01(+0.05%)
Jan 14, 2016 18.57 19.24 18.22 19.15 459,829 +0.72(+3.91%)
Jan 13, 2016 19.16 19.22 17.95 18.43 349,344 -0.64(-3.36%)
Jan 12, 2016 19.23 19.68 18.79 19.07 264,631 +0.08(+0.43%)
Jan 11, 2016 18.98 19.31 18.74 18.99 190,038 +0.12(+0.62%)
Jan 08, 2016 18.59 19.31 18.44 18.87 344,494 -0.16(-0.85%)
Jan 07, 2016 19.34 19.43 18.76 19.04 281,362 -0.58(-2.94%)
Jan 06, 2016 19.37 19.85 19.29 19.61 297,734 +0.02(+0.09%)
Jan 05, 2016 19.80 19.90 19.46 19.60 138,975 +0.04(+0.18%)
Jan 04, 2016 19.88 19.88 19.46 19.56 298,408 -0.84(-4.11%)
Dec 31, 2015 20.50 20.40 20.40 20.40 401,729 -0.11(-0.53%)
Dec 30, 2015 21.02 21.17 20.49 20.51 354,079 -0.50(-2.40%)
Dec 29, 2015 20.23 21.14 20.23 21.01 335,399 +0.99(+4.94%)
Dec 28, 2015 19.89 20.50 19.82 20.02 397,414 +0.21(+1.04%)
Dec 24, 2015 20.60 19.81 19.81 19.81 230,597 -0.80(-3.88%)
Dec 23, 2015 20.68 20.70 20.46 20.62 292,053 +0.10(+0.48%)
Dec 22, 2015 20.58 20.62 20.24 20.52 178,183 +0.01(+0.04%)
Dec 21, 2015 20.23 20.67 20.09 20.51 189,194 +0.38(+1.90%)
Dec 18, 2015 20.92 21.24 20.07 20.12 1,062,946 -0.91(-4.34%)
Dec 17, 2015 21.30 21.74 21.03 21.04 325,201 -0.27(-1.27%)
Dec 16, 2015 21.84 21.94 21.08 21.31 223,638 -0.33(-1.54%)
Dec 15, 2015 21.38 22.11 21.13 21.64 205,441 +0.42(+1.99%)
Dec 14, 2015 21.50 21.85 20.78 21.22 312,407 -0.32(-1.48%)
Dec 11, 2015 21.78 22.04 21.16 21.54 306,162 -0.50(-2.29%)
Dec 10, 2015 21.48 22.09 21.27 22.04 329,417 +0.58(+2.68%)
Dec 09, 2015 22.22 22.36 21.45 21.47 258,469 -0.58(-2.63%)
Dec 08, 2015 21.57 22.18 21.46 22.05 584,684 +0.23(+1.07%)
Dec 07, 2015 21.68 21.84 21.21 21.81 386,852 +0.16(+0.75%)
Dec 04, 2015 20.88 21.71 20.74 21.65 508,483 +0.82(+3.95%)
Dec 03, 2015 21.25 21.41 20.57 20.83 316,090 -0.43(-2.01%)
Dec 02, 2015 21.63 21.63 21.18 21.25 281,797 -0.33(-1.52%)
Dec 01, 2015 21.45 21.60 21.11 21.58 122,462 +0.18(+0.84%)
Nov 30, 2015 21.40 21.70 21.29 21.40 199,551 -0.01(-0.06%)
Nov 27, 2015 21.25 21.72 21.25 21.42 48,142 +0.09(+0.42%)
Nov 25, 2015 21.06 21.33 21.33 21.33 189,367 +0.22(+1.02%)
Nov 24, 2015 20.99 21.19 20.74 21.11 127,812 +0.04(+0.17%)
Nov 23, 2015 20.86 21.20 20.81 21.07 179,061 +0.12(+0.56%)
Nov 20, 2015 20.59 21.16 20.46 20.96 173,113 +0.33(+1.61%)
Nov 19, 2015 21.26 21.51 20.40 20.62 211,420 -0.75(-3.51%)
Nov 18, 2015 21.46 21.57 21.15 21.38 169,017 -0.07(-0.31%)
Nov 17, 2015 21.28 21.82 21.08 21.44 345,593 +0.23(+1.06%)
Nov 16, 2015 20.80 21.23 20.56 21.22 416,100 +0.31(+1.51%)
Nov 13, 2015 20.27 21.05 20.11 20.90 453,595 +0.48(+2.33%)
Nov 12, 2015 20.56 20.68 20.31 20.43 357,451 -0.25(-1.20%)
Nov 11, 2015 21.38 21.38 20.66 20.67 272,438 -0.71(-3.32%)
Nov 10, 2015 21.62 21.68 20.95 21.38 532,501 -0.40(-1.86%)
Nov 09, 2015 21.95 22.16 21.40 21.79 341,684 -0.20(-0.92%)
Nov 06, 2015 21.47 22.03 21.42 21.99 429,084 +0.36(+1.66%)
Nov 05, 2015 21.89 22.08 21.20 21.63 534,803 -0.24(-1.09%)
Nov 04, 2015 21.64 22.58 20.56 21.87 1,149,097 +2.42(+12.44%)
Nov 03, 2015 19.26 19.65 19.15 19.45 255,330 +0.10(+0.51%)
Nov 02, 2015 19.00 19.46 18.92 19.35 120,908 +0.38(+2.02%)
Oct 30, 2015 19.27 19.46 18.82 18.97 397,732 -0.35(-1.82%)
Oct 29, 2015 18.95 19.44 18.90 19.32 360,738 +0.27(+1.39%)
Oct 28, 2015 18.73 19.17 18.51 19.05 254,961 +0.36(+1.95%)
Oct 27, 2015 18.29 18.85 18.29 18.69 255,159 +0.38(+2.09%)
Oct 26, 2015 18.52 18.74 18.06 18.31 251,554 -0.22(-1.17%)
Oct 23, 2015 17.84 18.79 17.84 18.52 308,858 +0.78(+4.39%)
Oct 22, 2015 18.28 18.28 17.29 17.74 481,558 -0.52(-2.83%)
Oct 21, 2015 18.48 18.74 17.95 18.26 392,426 -0.20(-1.10%)
Oct 20, 2015 19.03 19.08 18.37 18.46 445,529 -0.59(-3.09%)
Oct 19, 2015 19.12 19.32 18.82 19.05 179,143 -0.09(-0.45%)
Oct 16, 2015 18.90 19.58 18.86 19.14 1,003,104 +0.24(+1.29%)
Oct 15, 2015 18.61 19.10 18.43 18.90 738,100 +0.23(+1.23%)
Oct 14, 2015 18.40 18.71 18.07 18.67 458,312 +0.33(+1.82%)
Oct 13, 2015 18.75 18.95 18.33 18.33 227,681 -0.55(-2.91%)
Oct 12, 2015 18.46 19.12 18.40 18.88 278,939 +0.36(+1.94%)
Oct 09, 2015 18.28 18.59 18.16 18.52 304,962 +0.16(+0.89%)
Oct 08, 2015 18.60 18.60 17.97 18.36 318,575 -0.20(-1.05%)
Oct 07, 2015 18.51 18.75 18.32 18.55 431,820 +0.14(+0.78%)
Oct 06, 2015 19.34 19.37 18.27 18.41 702,387 -1.02(-5.23%)
Oct 05, 2015 19.29 19.62 18.79 19.43 370,116 +0.27(+1.43%)
Oct 02, 2015 18.67 19.15 18.54 19.15 772,247 +0.46(+2.45%)
Oct 01, 2015 19.22 19.22 18.54 18.69 264,523 -0.49(-2.53%)
Sep 30, 2015 19.35 19.51 18.88 19.18 496,534 +0.02(+0.09%)
Sep 29, 2015 19.37 19.59 18.90 19.16 291,272 -0.23(-1.18%)
Sep 28, 2015 21.31 21.53 19.20 19.39 451,875 -2.04(-9.54%)
Sep 25, 2015 21.45 21.78 21.33 21.44 429,941 +0.23(+1.08%)
Sep 24, 2015 21.06 21.22 20.82 21.21 279,814 +0.10(+0.47%)
Sep 23, 2015 21.16 21.26 20.96 21.11 249,695 +0.06(+0.28%)
Sep 22, 2015 21.30 21.40 21.02 21.05 147,128 -0.54(-2.52%)
Sep 21, 2015 22.16 22.27 21.32 21.59 313,334 -0.45(-2.06%)
Sep 18, 2015 22.03 22.33 21.95 22.05 581,233 -0.13(-0.59%)
Sep 17, 2015 22.03 22.38 21.94 22.18 279,120 +0.12(+0.55%)
Sep 16, 2015 22.03 22.19 21.89 22.06 149,986 +0.09(+0.43%)
Sep 15, 2015 22.03 22.03 21.88 21.96 284,520 -0.09(-0.43%)
Sep 14, 2015 21.95 22.11 21.88 22.06 293,885 +0.15(+0.68%)
Sep 11, 2015 21.44 21.93 21.44 21.91 230,173 +0.32(+1.48%)
Sep 10, 2015 21.26 21.85 21.16 21.59 252,382 +0.32(+1.52%)
Sep 09, 2015 21.49 21.58 21.25 21.27 232,511 -0.21(-0.98%)
Sep 08, 2015 21.51 21.58 21.27 21.48 207,528 +0.32(+1.51%)
Sep 04, 2015 20.86 21.16 21.16 21.16 383,907 +0.03(+0.13%)
Sep 03, 2015 21.24 21.43 21.05 21.13 258,214 -0.01(-0.04%)
Sep 02, 2015 21.13 21.16 20.58 21.14 297,341 +0.22(+1.05%)
Sep 01, 2015 20.77 20.98 20.63 20.92 373,146 -0.19(-0.89%)
Aug 31, 2015 21.14 21.40 20.96 21.11 230,017 -0.12(-0.55%)
Aug 28, 2015 21.13 21.32 20.87 21.23 196,157 +0.10(+0.49%)
Aug 27, 2015 21.35 21.37 20.80 21.12 369,080 -0.13(-0.63%)
Aug 26, 2015 21.32 21.44 20.52 21.26 299,966 +0.40(+1.94%)
Aug 25, 2015 21.42 21.42 20.81 20.85 310,355 -0.02(-0.09%)
Aug 24, 2015 20.65 21.70 20.21 20.87 455,419 -0.71(-3.29%)
Aug 21, 2015 21.33 21.94 21.23 21.58 749,689 -0.05(-0.25%)
Aug 20, 2015 21.83 22.05 21.55 21.63 414,662 -0.36(-1.64%)
Aug 19, 2015 21.77 22.17 21.72 21.99 264,315 +0.07(+0.31%)
Aug 18, 2015 22.16 22.40 21.78 21.93 267,436 -0.25(-1.11%)
Aug 17, 2015 21.62 22.25 21.51 22.17 259,860 +0.40(+1.86%)
Aug 14, 2015 21.45 21.78 21.36 21.77 222,817 +0.26(+1.21%)
Aug 13, 2015 21.43 21.78 21.23 21.51 354,282 +0.02(+0.08%)
Aug 12, 2015 21.37 21.64 21.05 21.49 258,052 -0.13(-0.58%)
Aug 11, 2015 21.47 21.70 21.15 21.62 212,666 +0.03(+0.13%)
Aug 10, 2015 21.43 21.79 21.42 21.59 311,267 +0.31(+1.46%)
Aug 07, 2015 21.44 21.57 20.91 21.28 403,917 -0.27(-1.25%)
Aug 06, 2015 22.63 22.63 21.45 21.55 482,911 -0.98(-4.33%)
Aug 05, 2015 23.23 23.51 22.46 22.52 427,256 -0.40(-1.73%)
Aug 04, 2015 22.86 23.06 22.68 22.92 182,080 +0.21(+0.91%)
Aug 03, 2015 23.03 23.17 22.39 22.71 210,682 -0.27(-1.17%)
Jul 31, 2015 22.82 23.06 22.79 22.98 208,802 +0.29(+1.27%)
Jul 30, 2015 22.70 22.84 22.47 22.70 258,308 -0.16(-0.69%)
Jul 29, 2015 23.23 23.26 22.72 22.85 335,754 -0.37(-1.61%)
Jul 28, 2015 23.25 23.28 22.68 23.23 275,590 +0.09(+0.39%)
Jul 27, 2015 23.17 23.33 22.87 23.14 179,678 -0.09(-0.37%)
Jul 24, 2015 23.51 23.57 23.13 23.22 182,776 -0.26(-1.09%)
Jul 23, 2015 23.74 23.90 23.45 23.48 283,262 -0.17(-0.70%)
Jul 22, 2015 23.15 23.78 23.03 23.64 333,861 +0.51(+2.22%)
Jul 21, 2015 23.39 23.39 22.72 23.13 241,172 -0.19(-0.81%)
Jul 20, 2015 23.67 23.67 23.15 23.32 259,119 -0.30(-1.26%)
Jul 17, 2015 23.96 23.96 23.47 23.62 211,204 -0.29(-1.20%)
Jul 16, 2015 24.09 24.31 23.87 23.90 252,702 +0.03(+0.13%)
Jul 15, 2015 24.07 24.22 23.80 23.87 353,353 -0.13(-0.54%)
Jul 14, 2015 23.68 24.15 23.62 24.00 357,636 +0.30(+1.25%)
Jul 13, 2015 23.82 24.05 23.57 23.71 382,742 -0.08(-0.34%)
Jul 10, 2015 23.33 23.83 23.09 23.79 447,276 +0.82(+3.58%)
Jul 09, 2015 22.63 23.03 22.32 22.96 497,071 +0.61(+2.74%)
Jul 08, 2015 22.65 22.87 22.20 22.35 492,638 -0.44(-1.93%)
Jul 07, 2015 23.02 23.13 22.59 22.79 297,141 -0.28(-1.21%)
Jul 06, 2015 22.61 23.24 22.48 23.07 430,897 +0.37(+1.64%)
Jul 02, 2015 23.04 22.70 22.70 22.70 262,462 -0.24(-1.06%)
Jul 01, 2015 23.38 23.55 22.79 22.94 266,800 -0.01(-0.06%)
Jun 30, 2015 22.94 23.29 22.69 22.96 341,506 +0.01(+0.04%)
Jun 29, 2015 23.38 23.65 22.88 22.95 225,206 -0.46(-1.98%)
Jun 26, 2015 23.83 24.08 23.25 23.41 1,159,238 -0.39(-1.65%)
Jun 25, 2015 23.71 23.81 23.44 23.80 296,815 +0.15(+0.65%)
Jun 24, 2015 23.88 23.88 23.47 23.65 257,346 -0.23(-0.96%)
Jun 23, 2015 23.97 24.16 23.67 23.88 469,118 +0.03(+0.11%)
Jun 22, 2015 24.08 24.21 23.79 23.85 316,673 -0.13(-0.56%)
Jun 19, 2015 23.88 24.07 23.69 23.99 428,561 +0.17(+0.70%)
Jun 18, 2015 23.24 23.92 23.15 23.82 346,930 +0.67(+2.91%)
Jun 17, 2015 23.05 23.29 22.94 23.15 425,064 +0.22(+0.96%)
Jun 16, 2015 22.56 23.09 22.56 22.93 310,169 +0.36(+1.61%)
Jun 15, 2015 21.84 22.64 21.84 22.56 371,295 +0.52(+2.34%)
Jun 12, 2015 22.24 22.47 22.00 22.05 321,645 -0.31(-1.39%)
Jun 11, 2015 22.22 22.58 22.20 22.36 314,888 +0.13(+0.59%)
Jun 10, 2015 21.74 22.40 21.74 22.23 438,681 +0.60(+2.76%)
Jun 09, 2015 22.25 22.25 21.51 21.63 389,134 -0.35(-1.59%)
Jun 08, 2015 21.79 22.11 21.78 21.98 363,854 +0.17(+0.76%)
Jun 05, 2015 21.47 21.88 21.40 21.81 277,195 +0.24(+1.10%)
Jun 04, 2015 21.60 21.97 21.46 21.57 467,618 -0.32(-1.46%)
Jun 03, 2015 21.57 21.93 21.38 21.89 367,248 +0.46(+2.16%)
Jun 02, 2015 21.04 21.57 21.04 21.43 331,977 +0.27(+1.27%)
Jun 01, 2015 20.87 21.22 20.44 21.16 266,707 +0.33(+1.57%)
May 29, 2015 20.89 20.93 20.38 20.83 287,818 -0.10(-0.49%)
May 28, 2015 20.93 21.00 20.53 20.94 199,308 -0.01(-0.04%)
May 27, 2015 20.78 21.07 20.71 20.95 142,589 +0.10(+0.47%)
May 26, 2015 20.94 21.11 20.68 20.85 195,497 -0.26(-1.23%)
May 22, 2015 20.90 21.11 21.11 21.11 563,111 +0.10(+0.49%)
May 21, 2015 21.12 21.12 20.53 21.00 317,385 -0.03(-0.13%)
May 20, 2015 20.64 21.17 20.42 21.03 316,170 +0.51(+2.50%)
May 19, 2015 20.41 20.57 20.22 20.52 249,827 +0.07(+0.33%)
May 18, 2015 19.89 20.62 19.89 20.45 259,062 +0.49(+2.45%)
May 15, 2015 19.90 19.98 19.62 19.96 200,919 +0.02(+0.09%)
May 14, 2015 19.78 20.04 19.45 19.94 276,487 +0.16(+0.82%)
May 13, 2015 19.67 19.88 19.32 19.78 344,223 +0.11(+0.57%)
May 12, 2015 19.79 19.79 19.32 19.67 282,196 -0.27(-1.37%)
May 11, 2015 19.71 20.02 19.59 19.94 343,081 +0.14(+0.73%)
May 08, 2015 19.77 19.94 19.54 19.80 281,916 +0.23(+1.19%)
May 07, 2015 18.88 19.76 18.88 19.57 432,738 +1.02(+5.47%)
May 06, 2015 18.75 18.75 18.24 18.55 237,786 +0.05(+0.24%)
May 05, 2015 18.74 18.87 18.47 18.51 307,113 -0.42(-2.21%)
May 04, 2015 19.14 19.49 18.69 18.92 280,988 -0.19(-0.99%)
May 01, 2015 18.89 19.22 18.77 19.11 245,022 +0.19(+1.02%)
Apr 30, 2015 19.25 19.39 18.72 18.92 397,843 -0.45(-2.34%)
Apr 29, 2015 19.95 20.05 19.19 19.37 151,699 -0.67(-3.34%)
Apr 28, 2015 19.87 20.09 19.33 20.04 165,884 +0.07(+0.34%)
Apr 27, 2015 20.64 20.89 19.79 19.98 201,493 -0.55(-2.67%)
Apr 24, 2015 20.36 20.61 20.32 20.52 160,647 +0.14(+0.71%)
Apr 23, 2015 20.36 20.50 20.10 20.38 143,217 -0.06(-0.31%)
Apr 22, 2015 20.52 20.57 19.99 20.44 127,505 -0.07(-0.33%)
Apr 21, 2015 20.59 20.65 20.47 20.51 140,820 +0.02(+0.11%)
Apr 20, 2015 20.38 20.75 20.27 20.49 117,857 +0.18(+0.86%)
Apr 17, 2015 20.32 20.41 20.11 20.31 219,642 -0.22(-1.07%)
Apr 16, 2015 20.56 20.94 20.36 20.53 200,730 -0.13(-0.65%)
Apr 15, 2015 20.72 20.93 20.58 20.67 188,535 -0.01(-0.07%)
Apr 14, 2015 20.72 20.82 20.62 20.68 166,295 -0.09(-0.41%)
Apr 13, 2015 20.46 20.91 20.46 20.77 185,163 +0.28(+1.38%)
Apr 10, 2015 20.82 20.82 20.27 20.48 342,402 -0.18(-0.85%)
Apr 09, 2015 20.67 20.81 20.25 20.66 205,043 -0.00(-0.02%)
Apr 08, 2015 20.50 20.74 20.50 20.66 341,899 +0.12(+0.57%)
Apr 07, 2015 20.54 20.74 20.48 20.55 203,948 -0.10(-0.48%)
Apr 06, 2015 20.64 20.73 20.52 20.64 263,151 -0.01(-0.04%)
Apr 02, 2015 21.00 20.65 20.65 20.65 523,493 -0.29(-1.37%)
Apr 01, 2015 20.93 21.04 20.46 20.94 268,524 -0.11(-0.53%)
Mar 31, 2015 21.01 21.12 20.88 21.05 255,292 -0.10(-0.49%)
Mar 30, 2015 21.35 21.54 20.77 21.16 328,382 -0.14(-0.68%)
Mar 27, 2015 20.96 21.57 20.87 21.30 376,763 +0.94(+4.60%)
Mar 26, 2015 20.41 20.68 20.02 20.36 331,717 -0.09(-0.44%)
Mar 25, 2015 21.15 21.30 20.39 20.45 235,814 -0.72(-3.41%)
Mar 24, 2015 21.12 21.32 21.02 21.18 273,102 +0.03(+0.13%)
Mar 23, 2015 20.65 21.18 20.59 21.15 272,237 +0.46(+2.24%)
Mar 20, 2015 20.25 20.75 20.14 20.69 634,930 +0.60(+2.97%)
Mar 19, 2015 19.68 20.11 19.60 20.09 170,543 +0.33(+1.68%)
Mar 18, 2015 19.63 19.90 19.54 19.76 368,735 +0.09(+0.43%)
Mar 17, 2015 19.53 19.78 19.29 19.67 324,286 -0.01(-0.05%)
Mar 16, 2015 19.51 19.87 19.51 19.68 232,733 +0.22(+1.11%)
Mar 13, 2015 19.47 19.62 19.16 19.47 349,630 -0.07(-0.37%)
Mar 12, 2015 19.35 19.67 19.09 19.54 522,201 +0.25(+1.28%)
Mar 11, 2015 19.34 19.53 19.11 19.29 376,988 -0.07(-0.37%)
Mar 10, 2015 19.39 19.74 19.26 19.36 460,402 -0.35(-1.80%)
Mar 09, 2015 19.68 19.84 19.49 19.72 303,016 +0.04(+0.18%)
Mar 06, 2015 19.88 20.06 19.45 19.68 407,961 -0.39(-1.95%)
Mar 05, 2015 19.96 20.16 19.79 20.07 341,228 +0.11(+0.54%)
Mar 04, 2015 19.82 20.25 19.58 19.96 335,121 -0.02(-0.11%)
Mar 03, 2015 20.23 20.24 19.56 19.99 411,017 -0.37(-1.81%)
Mar 02, 2015 19.78 20.40 19.78 20.36 474,252 +0.57(+2.88%)
Feb 27, 2015 19.80 20.14 19.52 19.78 878,933 -0.01(-0.07%)
Feb 26, 2015 19.52 20.15 19.48 19.80 423,074 +0.31(+1.61%)
Feb 25, 2015 19.39 19.53 18.99 19.48 478,413 +0.16(+0.84%)
Feb 24, 2015 19.42 19.53 19.24 19.32 365,713 -0.17(-0.88%)
Feb 23, 2015 18.72 19.61 18.68 19.49 589,969 +0.90(+4.85%)
Feb 20, 2015 18.62 18.67 18.41 18.59 269,729 -0.04(-0.19%)
Feb 19, 2015 18.46 18.63 18.42 18.63 351,058 +0.17(+0.90%)
Feb 18, 2015 18.42 18.51 18.35 18.46 398,953 -0.07(-0.36%)
Feb 17, 2015 18.42 18.58 18.36 18.53 302,319 +0.16(+0.88%)
Feb 13, 2015 18.33 18.37 18.37 18.37 834,406 +0.03(+0.15%)
Feb 12, 2015 18.63 18.71 18.29 18.34 2,846,291 -0.53(-2.81%)
Feb 11, 2015 18.41 18.99 18.41 18.87 261,131 +0.34(+1.84%)
Feb 10, 2015 18.68 18.69 18.16 18.53 245,486 -0.40(-2.11%)
Feb 09, 2015 19.38 19.52 18.85 18.93 232,589 -0.79(-4.01%)
Feb 06, 2015 19.88 19.92 19.61 19.72 166,729 -0.22(-1.10%)
Feb 05, 2015 19.56 19.96 19.55 19.94 138,037 +0.37(+1.90%)
Feb 04, 2015 19.58 19.86 19.47 19.56 133,413 -0.17(-0.84%)
Feb 03, 2015 19.00 19.81 19.00 19.73 207,625 +0.79(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.