Indicators

The Ensign Group IN (NQ: ENSG )

120.16 +1.66 (+1.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.87	18.90	18.45	18.47	282,196	-0.38(-2.01%)
Feb 26, 2016	18.27	18.89	17.67	18.84	366,325	+0.59(+3.21%)
Feb 25, 2016	17.85	18.56	17.85	18.26	370,540	+0.51(+2.89%)
Feb 24, 2016	17.22	17.84	17.09	17.75	273,272	+0.40(+2.28%)
Feb 23, 2016	17.44	17.66	17.19	17.35	249,715	-0.05(-0.31%)
Feb 22, 2016	17.13	17.70	17.10	17.40	348,231	+0.45(+2.65%)
Feb 19, 2016	16.86	17.22	16.77	16.95	394,232	+0.08(+0.48%)
Feb 18, 2016	16.92	17.36	16.80	16.87	284,280	-0.12(-0.69%)
Feb 17, 2016	16.85	17.37	16.83	16.99	433,814	+0.20(+1.18%)
Feb 16, 2016	16.85	17.13	16.60	16.79	319,603	-0.05(-0.32%)
Feb 12, 2016	16.65	16.85	16.85	16.85	437,148	+0.14(+0.86%)
Feb 11, 2016	16.69	17.42	15.85	16.70	606,619	-1.40(-7.76%)
Feb 10, 2016	17.87	18.39	17.73	18.11	318,100	+0.41(+2.34%)
Feb 09, 2016	17.62	18.19	17.47	17.69	350,157	-0.22(-1.21%)
Feb 08, 2016	18.09	18.11	17.58	17.91	319,849	-0.41(-2.21%)
Feb 05, 2016	19.14	19.32	18.27	18.31	215,009	-0.93(-4.82%)
Feb 04, 2016	19.32	19.42	18.86	19.24	173,668	-0.16(-0.84%)
Feb 03, 2016	20.24	20.49	18.91	19.40	217,391	-0.79(-3.92%)
Feb 02, 2016	20.13	20.40	19.72	20.20	262,897	-0.15(-0.75%)

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.