Indicators

The Ensign Group IN (NQ: ENSG )

119.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	3.376	3.457	3.251	3.368	235,117	+0.06(+1.91%)
Dec 28, 2007	3.265	3.403	3.216	3.305	187,054	+0.04(+1.22%)
Dec 27, 2007	3.426	3.492	3.228	3.265	241,826	-0.20(-5.68%)
Dec 26, 2007	3.370	3.473	3.169	3.461	175,667	+0.09(+2.64%)
Dec 24, 2007	2.842	3.380	2.842	3.373	454,359	+0.54(+19.17%)
Dec 21, 2007	3.099	3.246	2.830	2.830	1,708,798	-0.27(-8.68%)
Dec 20, 2007	3.277	3.286	3.017	3.099	213,473	-0.18(-5.56%)
Dec 19, 2007	3.452	3.452	3.281	3.281	125,624	-0.11(-3.37%)
Dec 18, 2007	3.663	3.663	3.396	3.396	111,207	-0.26(-7.04%)
Dec 17, 2007	3.649	3.670	3.649	3.653	28,031	+0.00(+0.13%)
Dec 14, 2007	3.578	3.649	3.569	3.649	96,443	+0.08(+2.23%)
Dec 13, 2007	3.660	3.686	3.567	3.569	77,869	-0.11(-3.11%)
Dec 12, 2007	3.742	3.765	3.684	3.684	87,652	-0.07(-1.87%)
Dec 11, 2007	3.789	3.789	3.695	3.754	158,479	-0.04(-0.93%)
Dec 10, 2007	3.768	3.798	3.768	3.789	88,443	+0.03(+0.87%)
Dec 07, 2007	3.777	3.810	3.730	3.756	36,771	-0.03(-0.68%)
Dec 06, 2007	3.779	3.794	3.777	3.782	32,388	+0.00(+0.12%)
Dec 05, 2007	3.861	3.861	3.742	3.777	30,353	-0.08(-2.12%)
Dec 04, 2007	3.859	3.861	3.836	3.859	12,399	-0.00(-0.00%)

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.