Skip to main content

The Ensign Group IN (NQ: ENSG )

124.32 -1.30 (-1.03%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 92.54 94.67 91.54 94.61 279,000 +1.76(+1.90%)
Nov 29, 2022 92.40 93.50 92.10 92.85 122,867 +0.52(+0.56%)
Nov 28, 2022 93.17 93.95 91.71 92.33 153,471 -1.40(-1.50%)
Nov 25, 2022 93.02 93.92 92.90 93.73 69,150 +1.19(+1.28%)
Nov 23, 2022 94.17 94.43 91.84 92.55 172,249 -1.30(-1.39%)
Nov 22, 2022 93.69 94.36 92.79 93.85 201,550 +0.86(+0.92%)
Nov 21, 2022 92.52 93.50 91.83 93.00 196,907 +0.88(+0.95%)
Nov 18, 2022 92.70 94.06 91.38 92.12 207,878 +0.74(+0.81%)
Nov 17, 2022 90.36 91.55 89.28 91.38 120,230 +0.44(+0.48%)
Nov 16, 2022 91.53 92.07 90.03 90.95 174,349 -0.58(-0.63%)
Nov 15, 2022 92.15 93.54 90.76 91.52 161,767 +0.05(+0.05%)
Nov 14, 2022 91.12 93.13 90.39 91.47 181,919 -0.47(-0.51%)
Nov 11, 2022 94.61 94.75 90.23 91.94 275,072 -2.55(-2.70%)
Nov 10, 2022 91.71 94.61 91.07 94.49 231,317 +4.82(+5.38%)
Nov 09, 2022 91.23 91.69 89.23 89.67 139,847 -1.68(-1.84%)
Nov 08, 2022 91.77 92.43 90.68 91.35 142,557 -0.28(-0.30%)
Nov 07, 2022 91.23 92.16 90.46 91.63 182,208 +0.77(+0.84%)
Nov 04, 2022 91.54 91.87 89.22 90.87 139,225 -0.01(-0.01%)
Nov 03, 2022 89.93 91.28 88.66 90.88 228,240 +0.58(+0.64%)
Nov 02, 2022 91.46 93.28 90.17 90.30 242,778 -1.02(-1.11%)
Nov 01, 2022 90.40 92.01 89.41 91.31 321,825 +1.90(+2.13%)
Oct 31, 2022 89.15 91.06 88.82 89.41 242,836 -0.18(-0.20%)
Oct 28, 2022 86.53 90.10 85.67 89.59 350,459 +3.44(+3.99%)
Oct 27, 2022 90.71 90.73 85.98 86.16 359,716 -3.57(-3.97%)
Oct 26, 2022 88.85 90.67 88.04 89.72 434,894 +1.90(+2.17%)
Oct 25, 2022 87.14 88.81 86.74 87.82 230,218 +0.64(+0.73%)
Oct 24, 2022 85.80 87.40 85.20 87.18 268,791 +2.02(+2.37%)
Oct 21, 2022 83.48 85.35 81.87 85.16 289,142 +1.05(+1.24%)
Oct 20, 2022 84.35 85.05 83.47 84.11 328,712 -0.24(-0.28%)
Oct 19, 2022 84.81 85.60 83.27 84.35 250,882 -0.66(-0.77%)
Oct 18, 2022 87.38 88.18 84.76 85.01 277,753 -0.98(-1.14%)
Oct 17, 2022 83.87 86.35 83.18 85.99 221,950 +3.43(+4.15%)
Oct 14, 2022 86.31 86.34 82.50 82.56 263,833 -2.57(-3.02%)
Oct 13, 2022 82.07 85.22 80.84 85.13 365,555 +1.90(+2.29%)
Oct 12, 2022 84.90 84.90 83.09 83.23 192,334 -1.76(-2.07%)
Oct 11, 2022 84.63 85.81 83.99 84.99 362,604 -0.04(-0.05%)
Oct 10, 2022 82.48 85.14 82.07 85.03 334,155 +2.87(+3.49%)
Oct 07, 2022 82.75 83.42 81.56 82.16 338,383 -1.42(-1.70%)
Oct 06, 2022 83.37 84.70 82.99 83.59 335,239 -0.19(-0.23%)
Oct 05, 2022 82.25 84.26 81.46 83.78 415,415 +0.84(+1.01%)
Oct 04, 2022 81.76 83.50 81.26 82.94 294,179 +1.82(+2.25%)
Oct 03, 2022 80.78 81.70 79.16 81.12 296,370 +1.94(+2.45%)
Sep 30, 2022 80.92 81.66 79.09 79.17 403,461 -1.44(-1.79%)
Sep 29, 2022 80.06 80.79 78.85 80.62 249,710 +0.00(+0.01%)
Sep 28, 2022 79.71 81.08 78.85 80.61 256,750 +1.44(+1.82%)
Sep 27, 2022 80.56 80.76 78.46 79.17 175,952 -1.06(-1.33%)
Sep 26, 2022 79.26 80.64 78.94 80.24 202,610 +0.98(+1.23%)
Sep 23, 2022 83.14 83.14 78.80 79.26 530,052 -4.36(-5.21%)
Sep 22, 2022 85.61 85.61 83.09 83.62 281,385 -2.31(-2.69%)
Sep 21, 2022 85.56 87.37 85.33 85.93 308,013 +0.70(+0.82%)
Sep 20, 2022 85.73 85.73 83.79 85.23 247,054 -0.77(-0.89%)
Sep 19, 2022 83.52 86.04 82.95 86.00 275,739 +1.63(+1.93%)
Sep 16, 2022 84.57 84.84 83.37 84.37 813,033 -0.18(-0.21%)
Sep 15, 2022 85.09 87.60 84.21 84.54 285,454 +0.62(+0.74%)
Sep 14, 2022 83.70 84.76 83.02 83.93 210,047 -0.05(-0.06%)
Sep 13, 2022 85.75 87.16 83.68 83.98 210,845 -2.78(-3.20%)
Sep 12, 2022 87.10 88.12 86.19 86.75 294,495 +0.05(+0.06%)
Sep 09, 2022 86.64 87.62 86.08 86.70 158,195 +0.36(+0.41%)
Sep 08, 2022 86.10 87.38 85.80 86.35 158,309 -0.20(-0.23%)
Sep 07, 2022 82.79 86.72 82.79 86.55 234,152 +3.46(+4.17%)
Sep 06, 2022 82.36 83.38 82.12 83.08 265,558 +1.00(+1.21%)
Sep 02, 2022 83.82 83.96 81.39 82.09 215,568 -1.52(-1.82%)
Sep 01, 2022 84.63 84.86 82.36 83.61 408,208 -1.28(-1.51%)
Aug 31, 2022 84.67 85.83 83.74 84.89 158,038 +0.61(+0.72%)
Aug 30, 2022 86.61 86.69 83.98 84.29 174,599 -2.33(-2.69%)
Aug 29, 2022 86.39 86.82 84.90 86.61 166,649 +0.10(+0.12%)
Aug 26, 2022 89.90 89.90 86.13 86.52 184,070 -3.55(-3.94%)
Aug 25, 2022 89.37 90.62 89.01 90.07 184,971 +0.91(+1.02%)
Aug 24, 2022 88.73 89.53 88.61 89.16 114,398 +0.17(+0.19%)
Aug 23, 2022 88.99 90.28 88.95 88.99 166,306 -0.32(-0.36%)
Aug 22, 2022 89.48 90.30 88.07 89.31 164,533 -0.97(-1.07%)
Aug 19, 2022 90.29 91.10 89.49 90.28 207,759 -0.53(-0.58%)
Aug 18, 2022 89.57 90.82 89.15 90.80 299,420 +1.17(+1.31%)
Aug 17, 2022 87.50 90.23 87.10 89.63 279,061 +1.51(+1.72%)
Aug 16, 2022 88.25 89.23 87.48 88.12 179,822 -0.73(-0.82%)
Aug 15, 2022 86.51 88.84 86.38 88.84 209,507 +1.42(+1.63%)
Aug 12, 2022 85.81 87.57 85.81 87.42 108,322 +1.72(+2.01%)
Aug 11, 2022 86.19 87.21 85.34 85.70 139,962 -0.64(-0.74%)
Aug 10, 2022 85.39 86.96 84.99 86.34 156,286 +1.43(+1.69%)
Aug 09, 2022 84.97 86.34 84.21 84.90 163,824 -0.58(-0.68%)
Aug 08, 2022 84.32 85.94 84.30 85.48 140,432 +1.02(+1.20%)
Aug 05, 2022 83.15 84.84 82.85 84.47 139,031 +1.00(+1.19%)
Aug 04, 2022 85.75 85.93 83.14 83.47 171,373 -2.09(-2.44%)
Aug 03, 2022 86.98 87.57 84.75 85.56 248,234 -1.25(-1.44%)
Aug 02, 2022 82.42 87.71 82.02 86.81 285,126 +5.33(+6.55%)
Aug 01, 2022 80.02 81.74 79.39 81.48 273,562 +2.17(+2.74%)
Jul 29, 2022 79.18 79.59 77.86 79.31 150,476 -0.26(-0.33%)
Jul 28, 2022 79.21 79.74 77.73 79.57 135,619 +0.41(+0.52%)
Jul 27, 2022 78.91 79.85 78.43 79.16 157,770 -0.15(-0.19%)
Jul 26, 2022 78.39 79.40 77.75 79.31 98,896 +0.92(+1.17%)
Jul 25, 2022 78.54 79.08 78.01 78.39 109,354 +0.00(+0.00%)
Jul 22, 2022 77.99 79.17 77.29 78.39 191,059 +0.74(+0.95%)
Jul 21, 2022 76.23 77.68 72.18 77.66 200,732 +1.56(+2.05%)
Jul 20, 2022 76.00 76.38 75.45 76.10 194,804 +0.44(+0.58%)
Jul 19, 2022 75.03 76.56 75.03 75.66 216,542 +1.49(+2.01%)
Jul 18, 2022 75.03 75.71 74.10 74.16 156,771 -0.81(-1.08%)
Jul 15, 2022 74.75 75.43 73.85 74.97 173,888 +1.69(+2.31%)
Jul 14, 2022 72.38 73.41 71.38 73.28 118,194 -0.06(-0.08%)
Jul 13, 2022 72.51 73.67 72.16 73.34 134,442 -0.18(-0.24%)
Jul 12, 2022 72.92 74.12 72.52 73.52 193,385 +0.40(+0.54%)
Jul 11, 2022 74.27 74.31 72.93 73.12 170,744 -1.58(-2.12%)
Jul 08, 2022 74.39 75.58 74.09 74.70 136,796 -0.04(-0.05%)
Jul 07, 2022 74.43 75.52 73.13 74.74 144,870 +0.86(+1.16%)
Jul 06, 2022 75.47 75.59 73.18 73.89 225,260 -1.01(-1.34%)
Jul 05, 2022 74.53 75.00 72.67 74.89 275,139 -0.44(-0.58%)
Jul 01, 2022 73.27 75.86 72.22 75.33 210,679 +2.21(+3.02%)
Jun 30, 2022 74.16 74.94 72.64 73.12 288,272 -2.10(-2.79%)
Jun 29, 2022 73.54 75.32 73.04 75.22 150,346 +1.71(+2.32%)
Jun 28, 2022 75.61 76.42 73.42 73.51 155,771 -1.98(-2.62%)
Jun 27, 2022 75.15 76.24 74.45 75.49 150,488 +0.66(+0.88%)
Jun 24, 2022 73.26 74.97 73.26 74.84 354,058 +2.32(+3.20%)
Jun 23, 2022 71.61 72.63 71.49 72.52 157,624 +1.07(+1.50%)
Jun 22, 2022 70.36 71.91 69.90 71.44 214,490 +0.78(+1.10%)
Jun 21, 2022 74.10 74.92 70.49 70.67 411,866 -2.92(-3.97%)
Jun 17, 2022 74.22 75.50 73.56 73.59 465,741 +1.20(+1.66%)
Jun 16, 2022 71.83 72.41 70.85 72.39 241,713 -0.72(-0.98%)
Jun 15, 2022 72.92 73.95 72.10 73.11 234,347 +0.74(+1.02%)
Jun 14, 2022 73.72 73.72 71.41 72.37 301,011 -0.88(-1.19%)
Jun 13, 2022 73.98 74.78 72.87 73.24 199,721 -2.21(-2.93%)
Jun 10, 2022 74.70 76.08 74.70 75.45 131,013 -0.40(-0.52%)
Jun 09, 2022 75.81 76.78 75.22 75.85 165,773 -0.23(-0.30%)
Jun 08, 2022 79.29 80.20 75.77 76.08 220,273 -3.31(-4.17%)
Jun 07, 2022 78.31 79.93 78.13 79.39 152,965 +0.30(+0.38%)
Jun 06, 2022 79.41 79.56 78.31 79.09 155,802 +0.32(+0.40%)
Jun 03, 2022 79.37 79.86 78.62 78.77 144,537 -1.04(-1.31%)
Jun 02, 2022 77.59 79.95 76.94 79.82 144,382 +2.11(+2.71%)
Jun 01, 2022 81.26 81.26 77.51 77.71 236,562 -3.01(-3.73%)
May 31, 2022 81.41 82.15 80.41 80.72 233,151 -1.23(-1.50%)
May 27, 2022 80.86 82.02 79.16 81.96 164,499 +1.80(+2.25%)
May 26, 2022 79.67 81.06 77.66 80.16 196,276 +1.12(+1.42%)
May 25, 2022 78.17 79.78 77.57 79.03 170,423 +0.91(+1.17%)
May 24, 2022 78.88 78.88 76.75 78.12 238,472 -0.88(-1.11%)
May 23, 2022 79.48 80.49 77.38 78.99 328,229 +0.40(+0.51%)
May 20, 2022 78.75 79.60 76.51 78.59 213,095 +0.10(+0.13%)
May 19, 2022 78.19 79.75 77.80 78.50 179,317 -0.19(-0.24%)
May 18, 2022 80.28 80.78 77.97 78.68 251,251 -2.41(-2.97%)
May 17, 2022 79.09 81.49 78.69 81.09 191,280 +2.90(+3.71%)
May 16, 2022 77.95 78.78 77.48 78.19 150,143 -0.18(-0.23%)
May 13, 2022 77.76 79.15 77.25 78.37 233,278 +0.92(+1.19%)
May 12, 2022 75.74 77.52 75.04 77.44 190,213 +1.51(+1.99%)
May 11, 2022 77.16 78.39 75.69 75.93 217,899 -1.09(-1.42%)
May 10, 2022 76.72 77.75 75.41 77.02 214,472 +0.71(+0.93%)
May 09, 2022 75.08 77.11 74.06 76.32 391,354 +0.76(+1.00%)
May 06, 2022 77.02 77.66 74.54 75.56 370,426 -1.77(-2.29%)
May 05, 2022 77.82 78.79 76.69 77.33 344,293 -1.17(-1.49%)
May 04, 2022 78.57 79.15 76.80 78.51 306,190 +0.54(+0.69%)
May 03, 2022 79.21 79.21 77.61 77.97 245,792 -0.70(-0.88%)
May 02, 2022 79.63 83.10 77.12 78.66 295,840 -1.22(-1.53%)
Apr 29, 2022 80.80 83.07 79.15 79.89 334,480 -1.63(-2.00%)
Apr 28, 2022 82.35 83.29 78.41 81.52 403,979 +0.47(+0.58%)
Apr 27, 2022 82.65 83.67 80.25 81.05 549,951 -1.33(-1.62%)
Apr 26, 2022 82.57 83.21 81.63 82.38 347,528 -0.94(-1.13%)
Apr 25, 2022 80.70 83.60 79.99 83.33 380,502 +2.60(+3.22%)
Apr 22, 2022 86.16 86.16 80.17 80.73 318,281 -6.09(-7.01%)
Apr 21, 2022 87.09 88.29 86.33 86.82 230,420 +0.25(+0.29%)
Apr 20, 2022 85.09 87.05 84.87 86.57 288,507 +2.22(+2.63%)
Apr 19, 2022 83.75 85.82 82.78 84.35 174,662 +0.89(+1.06%)
Apr 18, 2022 84.94 85.63 83.04 83.47 354,176 -1.41(-1.66%)
Apr 14, 2022 84.48 85.25 83.90 84.88 224,759 +0.89(+1.07%)
Apr 13, 2022 82.55 84.48 81.62 83.98 289,028 +2.03(+2.48%)
Apr 12, 2022 82.52 84.99 80.04 81.96 479,510 -2.99(-3.52%)
Apr 11, 2022 86.58 88.15 84.93 84.95 239,290 -1.57(-1.82%)
Apr 08, 2022 87.69 88.42 86.48 86.52 238,521 -1.04(-1.19%)
Apr 07, 2022 87.65 88.34 87.29 87.56 295,581 +0.05(+0.06%)
Apr 06, 2022 88.19 89.01 87.31 87.52 226,797 -1.13(-1.28%)
Apr 05, 2022 89.95 91.27 88.15 88.65 301,201 -0.84(-0.93%)
Apr 04, 2022 93.56 93.56 87.81 89.48 838,280 -4.23(-4.51%)
Apr 01, 2022 89.30 93.73 89.30 93.71 387,502 +4.20(+4.69%)
Mar 31, 2022 88.45 90.51 88.45 89.51 510,357 +0.66(+0.74%)
Mar 30, 2022 88.48 89.11 87.44 88.86 215,061 +0.49(+0.56%)
Mar 29, 2022 87.00 88.95 86.75 88.37 221,543 +1.86(+2.15%)
Mar 28, 2022 85.82 86.69 85.82 86.51 106,391 +0.53(+0.61%)
Mar 25, 2022 85.53 86.19 84.89 85.98 173,883 +1.07(+1.26%)
Mar 24, 2022 84.67 85.25 83.56 84.91 182,539 +0.30(+0.35%)
Mar 23, 2022 86.58 86.58 83.96 84.61 171,582 -2.09(-2.41%)
Mar 22, 2022 86.96 87.21 86.28 86.70 133,276 -0.11(-0.13%)
Mar 21, 2022 86.24 88.14 86.24 86.81 176,692 +0.32(+0.37%)
Mar 18, 2022 87.43 87.56 85.73 86.49 389,890 -0.79(-0.90%)
Mar 17, 2022 85.47 87.33 85.00 87.27 182,628 +1.29(+1.50%)
Mar 16, 2022 84.62 86.17 83.43 85.98 220,225 +1.86(+2.21%)
Mar 15, 2022 83.40 84.69 82.71 84.12 217,203 +1.02(+1.23%)
Mar 14, 2022 84.32 85.09 82.69 83.10 190,223 -1.20(-1.43%)
Mar 11, 2022 85.51 85.74 84.23 84.30 183,516 -1.16(-1.36%)
Mar 10, 2022 86.17 86.17 84.19 85.46 156,662 -1.46(-1.68%)
Mar 09, 2022 88.28 88.28 86.23 86.92 298,430 +0.02(+0.02%)
Mar 08, 2022 85.47 87.90 85.10 86.90 228,932 +1.44(+1.69%)
Mar 07, 2022 85.41 86.36 84.18 85.46 233,443 +0.60(+0.70%)
Mar 04, 2022 83.95 85.25 83.13 84.87 120,002 +0.41(+0.48%)
Mar 03, 2022 84.48 85.41 83.60 84.46 225,515 +0.48(+0.57%)
Mar 02, 2022 83.02 84.24 82.58 83.98 218,944 +1.63(+1.98%)
Mar 01, 2022 83.06 83.67 80.80 82.35 275,509 -1.17(-1.40%)
Feb 28, 2022 80.63 84.05 80.63 83.53 243,235 +1.84(+2.25%)
Feb 25, 2022 79.06 81.94 79.51 81.69 159,495 +2.66(+3.37%)
Feb 24, 2022 75.44 79.29 75.44 79.02 146,323 +1.75(+2.26%)
Feb 23, 2022 78.57 79.12 77.05 77.27 139,779 -1.20(-1.53%)
Feb 22, 2022 78.61 79.71 77.74 78.48 166,843 -0.83(-1.04%)
Feb 18, 2022 79.30 0 -0.13(-0.16%)
Feb 17, 2022 79.63 80.41 78.85 79.43 171,199 -1.02(-1.27%)
Feb 16, 2022 79.51 80.57 78.26 80.45 145,187 +0.38(+0.47%)
Feb 15, 2022 77.61 80.37 77.30 80.08 178,120 +2.98(+3.87%)
Feb 14, 2022 77.40 78.96 76.26 77.09 280,875 -0.48(-0.61%)
Feb 11, 2022 79.07 79.33 76.65 77.57 237,218 -0.92(-1.18%)
Feb 10, 2022 75.53 80.49 74.47 78.50 541,691 +3.97(+5.32%)
Feb 09, 2022 73.21 75.01 72.93 74.53 209,798 +1.81(+2.49%)
Feb 08, 2022 71.05 73.20 70.23 72.72 172,254 +2.20(+3.11%)
Feb 07, 2022 72.13 72.77 70.30 70.53 216,276 -1.92(-2.65%)
Feb 04, 2022 72.93 73.05 70.16 72.44 181,620 -0.54(-0.74%)
Feb 03, 2022 73.47 71.89 72.98 218,138 -0.88(-1.20%)
Feb 02, 2022 74.58 75.03 73.05 73.86 231,223 -0.25(-0.34%)
Feb 01, 2022 74.69 75.52 73.05 74.11 342,837 -0.85(-1.14%)
Jan 31, 2022 73.04 75.13 74.97 306,882 +1.43(+1.95%)
Jan 28, 2022 72.78 73.55 71.57 73.54 306,338 +0.58(+0.79%)
Jan 27, 2022 72.93 74.12 72.10 72.96 292,902 -0.59(-0.80%)
Jan 26, 2022 75.45 76.64 73.43 73.55 283,950 -1.11(-1.49%)
Jan 25, 2022 76.25 76.25 73.67 74.66 324,623 -1.87(-2.44%)
Jan 24, 2022 74.10 76.79 73.18 76.53 508,994 +1.47(+1.96%)
Jan 21, 2022 75.43 77.52 74.09 75.06 191,414 -0.37(-0.49%)
Jan 20, 2022 75.57 78.48 75.12 75.43 121,885 -0.11(-0.14%)
Jan 19, 2022 77.44 78.31 75.19 75.53 173,695 -1.38(-1.80%)
Jan 18, 2022 79.43 80.19 76.49 76.92 195,495 -3.02(-3.78%)
Jan 14, 2022 79.94 0 +0.15(+0.19%)
Jan 13, 2022 78.32 80.95 77.47 79.79 134,479 +1.86(+2.38%)
Jan 12, 2022 80.44 80.58 77.74 77.93 178,755 -2.21(-2.75%)
Jan 11, 2022 80.38 81.30 79.34 80.14 165,184 -0.36(-0.44%)
Jan 10, 2022 79.10 80.68 77.48 80.49 173,845 +0.70(+0.87%)
Jan 07, 2022 81.24 82.49 79.78 79.80 181,197 -1.47(-1.81%)
Jan 06, 2022 82.09 83.26 81.08 81.27 197,860 -1.29(-1.57%)
Jan 05, 2022 83.87 84.98 82.45 82.56 184,600 -0.79(-0.94%)
Jan 04, 2022 84.82 86.17 82.38 83.35 174,598 -1.43(-1.68%)
Jan 03, 2022 83.30 85.87 82.71 84.77 225,437 +1.33(+1.59%)
Dec 31, 2021 83.04 83.69 82.44 83.45 170,592 +0.25(+0.30%)
Dec 30, 2021 84.32 85.41 83.02 83.20 117,670 -1.31(-1.55%)
Dec 29, 2021 84.46 84.88 83.27 84.50 173,156 +0.01(+0.01%)
Dec 28, 2021 83.67 84.79 83.25 84.49 252,078 +0.92(+1.11%)
Dec 27, 2021 81.23 83.71 80.45 83.57 267,702 +2.32(+2.86%)
Dec 23, 2021 81.56 81.95 80.78 81.25 162,176 -0.34(-0.41%)
Dec 22, 2021 78.45 81.97 78.45 81.58 255,829 +1.99(+2.50%)
Dec 21, 2021 77.49 80.09 77.24 79.60 208,568 +3.08(+4.02%)
Dec 20, 2021 76.52 79.36 74.26 76.52 261,962 -0.84(-1.09%)
Dec 17, 2021 75.61 79.09 74.49 77.36 1,643,018 +1.79(+2.37%)
Dec 16, 2021 77.97 78.79 75.16 75.58 209,469 -1.91(-2.46%)
Dec 15, 2021 78.37 78.43 76.24 77.48 352,481 -0.99(-1.27%)
Dec 14, 2021 78.48 78.95 77.48 78.48 189,153 +0.41(+0.52%)
Dec 13, 2021 77.99 79.17 77.69 78.07 181,070 -0.62(-0.78%)
Dec 10, 2021 78.42 79.39 75.05 78.68 168,598 +0.92(+1.19%)
Dec 09, 2021 79.12 80.41 77.68 77.76 130,906 -1.99(-2.49%)
Dec 08, 2021 79.43 80.37 78.50 79.75 153,706 +0.55(+0.69%)
Dec 07, 2021 78.39 80.17 77.14 79.20 172,845 +1.60(+2.06%)
Dec 06, 2021 76.19 77.91 75.65 77.60 253,666 +2.60(+3.47%)
Dec 03, 2021 76.25 76.39 70.53 75.00 196,273 -0.89(-1.18%)
Dec 02, 2021 74.28 76.19 74.10 75.89 234,079 +1.57(+2.11%)
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.