Indicators

The Ensign Group IN (NQ: ENSG )

118.03 -0.31 (-0.26%)

Streaming Delayed Price Updated: 3:22 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.54	35.94	34.83	35.68	406,858	+0.38(+1.07%)
Dec 28, 2018	35.24	35.79	34.68	35.30	255,074	+0.10(+0.28%)
Dec 27, 2018	35.00	35.43	33.70	35.20	457,614	-0.46(-1.29%)
Dec 26, 2018	33.64	35.71	33.52	35.66	310,610	+2.19(+6.53%)
Dec 24, 2018	34.04	34.60	33.26	33.47	218,595	-0.66(-1.94%)
Dec 21, 2018	35.87	36.24	34.08	34.13	1,229,710	-1.74(-4.84%)
Dec 20, 2018	36.40	36.47	35.37	35.87	505,807	-0.61(-1.66%)
Dec 19, 2018	37.52	37.78	36.01	36.48	343,748	-1.12(-2.98%)
Dec 18, 2018	37.58	38.19	37.23	37.60	348,501	+0.26(+0.69%)
Dec 17, 2018	38.99	40.09	37.11	37.34	1,043,014	-1.99(-5.07%)
Dec 14, 2018	41.67	41.70	38.87	39.33	419,991	-2.60(-6.20%)
Dec 13, 2018	43.27	44.05	41.67	41.93	449,202	-1.34(-3.10%)
Dec 12, 2018	43.12	44.97	42.67	43.27	980,280	+0.56(+1.31%)
Dec 11, 2018	42.51	43.62	42.29	42.71	409,239	+0.77(+1.84%)
Dec 10, 2018	41.89	42.36	40.79	41.94	326,503	+0.04(+0.09%)
Dec 07, 2018	42.26	43.51	41.80	41.91	346,726	-0.22(-0.52%)
Dec 06, 2018	41.21	42.14	40.76	42.13	371,211	+0.34(+0.81%)
Dec 04, 2018	41.73	42.74	40.88	41.79	492,276	-0.18(-0.44%)

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.