Indicators

The Ensign Group IN (NQ: ENSG )

119.13 -0.26 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.479	6.757	6.361	6.738	617,234	+0.23(+3.54%)
Jul 28, 2011	6.598	6.681	6.496	6.508	441,183	-0.05(-0.76%)
Jul 27, 2011	6.767	6.804	6.553	6.558	549,447	-0.23(-3.36%)
Jul 26, 2011	6.738	6.823	6.612	6.785	510,139	+0.07(+1.06%)
Jul 25, 2011	6.724	6.873	6.700	6.714	417,285	-0.10(-1.53%)
Jul 22, 2011	6.785	6.916	6.693	6.819	788,308	-0.06(-0.90%)
Jul 21, 2011	6.838	6.961	6.800	6.880	593,753	+0.05(+0.69%)
Jul 20, 2011	7.120	7.272	6.809	6.833	780,641	-0.26(-3.68%)
Jul 19, 2011	7.056	7.156	6.994	7.094	476,125	+0.09(+1.32%)
Jul 18, 2011	7.025	7.054	6.906	7.001	792,371	+0.05(+0.65%)
Jul 15, 2011	7.241	7.493	6.833	6.956	2,185,792	-0.36(-4.87%)
Jul 14, 2011	7.462	7.530	7.269	7.312	512,575	-0.14(-1.85%)
Jul 13, 2011	7.568	7.595	7.417	7.450	486,244	-0.09(-1.16%)
Jul 12, 2011	7.426	7.592	7.426	7.538	298,758	+0.07(+0.99%)
Jul 11, 2011	7.390	7.474	7.307	7.464	646,835	-0.02(-0.22%)
Jul 08, 2011	7.670	7.670	7.357	7.481	934,463	-0.24(-3.07%)
Jul 07, 2011	7.630	7.746	7.576	7.718	471,952	+0.13(+1.69%)
Jul 06, 2011	7.267	7.602	7.267	7.590	716,975	+0.29(+3.93%)
Jul 05, 2011	7.118	7.312	7.106	7.303	866,877	+0.22(+3.08%)

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.