Indicators

The Ensign Group IN (NQ: ENSG )

150.86 -1.38 (-0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.19	79.60	77.86	79.32	150,462	-0.26(-0.33%)
Jul 28, 2022	79.22	79.75	77.73	79.58	135,606	+0.41(+0.52%)
Jul 27, 2022	78.92	79.85	78.44	79.17	157,755	-0.15(-0.19%)
Jul 26, 2022	78.40	79.41	77.75	79.32	98,887	+0.92(+1.17%)
Jul 25, 2022	78.55	79.09	78.01	78.40	109,344	+0.00(+0.00%)
Jul 22, 2022	77.99	79.18	77.30	78.40	191,041	+0.74(+0.95%)
Jul 21, 2022	76.24	77.69	72.19	77.67	200,713	+1.56(+2.05%)
Jul 20, 2022	76.00	76.39	75.46	76.10	194,786	+0.44(+0.58%)
Jul 19, 2022	75.04	76.57	75.04	75.66	216,522	+1.49(+2.01%)
Jul 18, 2022	75.04	75.72	74.11	74.17	156,756	-0.81(-1.08%)
Jul 15, 2022	74.76	75.44	73.85	74.98	173,871	+1.69(+2.31%)
Jul 14, 2022	72.39	73.42	71.38	73.29	118,183	-0.06(-0.08%)
Jul 13, 2022	72.52	73.67	72.17	73.35	134,429	-0.18(-0.24%)
Jul 12, 2022	72.93	74.13	72.53	73.52	193,366	+0.40(+0.54%)
Jul 11, 2022	74.28	74.32	72.93	73.13	170,728	-1.58(-2.12%)
Jul 08, 2022	74.40	75.58	74.10	74.71	136,783	-0.04(-0.05%)
Jul 07, 2022	74.44	75.53	73.14	74.75	144,857	+0.86(+1.16%)
Jul 06, 2022	75.48	75.60	73.19	73.89	225,238	-1.01(-1.34%)
Jul 05, 2022	74.54	75.01	72.68	74.90	275,114	-0.44(-0.58%)

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.