Indicators

The Ensign Group IN (NQ: ENSG )

118.12 -1.01 (-0.85%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.962	3.976	3.726	3.850	421,170	-0.06(-1.44%)
Jan 29, 2009	3.976	4.030	3.887	3.906	219,592	-0.07(-1.65%)
Jan 28, 2009	4.093	4.151	3.902	3.971	605,834	-0.09(-2.19%)
Jan 27, 2009	3.999	4.119	3.999	4.060	238,341	+0.06(+1.58%)
Jan 26, 2009	3.910	4.093	3.892	3.997	279,225	+0.06(+1.61%)
Jan 23, 2009	3.730	3.955	3.730	3.934	555,013	+0.17(+4.47%)
Jan 22, 2009	3.770	3.885	3.721	3.765	372,491	-0.05(-1.23%)
Jan 21, 2009	3.887	3.920	3.627	3.812	659,542	-0.03(-0.67%)
Jan 20, 2009	4.039	4.081	3.826	3.838	271,016	-0.20(-4.92%)
Jan 16, 2009	4.079	4.205	3.917	4.037	382,997	+0.01(+0.23%)
Jan 15, 2009	3.768	4.069	3.768	4.027	350,732	+0.12(+2.99%)
Jan 14, 2009	3.896	3.964	3.735	3.910	437,739	-0.02(-0.54%)
Jan 13, 2009	3.964	4.069	3.800	3.932	391,907	-0.02(-0.59%)
Jan 12, 2009	3.903	4.149	3.684	3.955	540,600	+0.01(+0.30%)
Jan 09, 2009	4.343	4.350	3.920	3.943	492,887	-0.40(-9.21%)
Jan 08, 2009	4.310	4.374	4.229	4.343	730,202	+0.04(+0.81%)
Jan 07, 2009	4.238	4.327	4.238	4.308	747,425	+0.03(+0.60%)
Jan 06, 2009	4.074	4.289	3.999	4.282	1,170,879	+0.25(+6.27%)
Jan 05, 2009	3.976	4.150	3.953	4.030	529,462	+0.00(+0.12%)

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.