Skip to main content

The Ensign Group IN (NQ: ENSG )

154.99 -1.02 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.08 17.10 16.89 17.00 138,316 -0.06(-0.37%)
Aug 30, 2016 16.78 17.13 16.78 17.06 123,519 +0.21(+1.23%)
Aug 29, 2016 16.74 16.92 16.70 16.85 88,072 +0.17(+1.03%)
Aug 26, 2016 16.76 16.86 16.55 16.68 164,085 -0.02(-0.11%)
Aug 25, 2016 16.87 17.04 16.64 16.70 211,847 -0.26(-1.55%)
Aug 24, 2016 16.79 17.06 16.59 16.96 289,770 +0.21(+1.24%)
Aug 23, 2016 16.71 16.91 16.52 16.75 125,144 +0.05(+0.27%)
Aug 22, 2016 16.70 16.83 16.51 16.71 197,157 +0.02(+0.11%)
Aug 19, 2016 16.83 16.84 16.57 16.69 294,316 -0.14(-0.86%)
Aug 18, 2016 16.67 16.99 16.66 16.83 303,313 +0.12(+0.70%)
Aug 17, 2016 17.06 17.06 16.59 16.72 342,572 -0.39(-2.27%)
Aug 16, 2016 17.26 17.37 16.97 17.11 252,510 -0.20(-1.15%)
Aug 15, 2016 16.87 17.38 16.83 17.30 259,648 +0.48(+2.85%)
Aug 12, 2016 16.81 17.04 16.76 16.83 272,863 -0.10(-0.59%)
Aug 11, 2016 17.22 17.35 16.92 16.93 304,229 -0.26(-1.53%)
Aug 10, 2016 17.50 17.68 17.10 17.19 519,700 -0.21(-1.20%)
Aug 09, 2016 17.79 18.16 17.34 17.40 620,007 -0.43(-2.44%)
Aug 08, 2016 17.68 17.89 17.58 17.83 417,511 +0.12(+0.66%)
Aug 05, 2016 17.32 17.86 17.32 17.71 485,143 +0.48(+2.78%)
Aug 04, 2016 17.38 17.57 17.11 17.23 529,889 -0.22(-1.24%)
Aug 03, 2016 17.08 17.51 16.17 17.45 1,149,131 +0.38(+2.23%)
Aug 02, 2016 19.00 19.00 17.05 17.07 992,080 -2.37(-12.19%)
Aug 01, 2016 19.47 19.67 19.32 19.44 683,493 -0.01(-0.05%)
Jul 29, 2016 19.53 19.63 19.21 19.45 356,555 -0.03(-0.14%)
Jul 28, 2016 19.62 19.62 19.14 19.48 191,102 -0.20(-1.01%)
Jul 27, 2016 19.86 19.86 19.60 19.68 245,921 -0.17(-0.87%)
Jul 26, 2016 19.72 19.93 19.60 19.85 177,013 +0.10(+0.50%)
Jul 25, 2016 19.87 19.89 19.61 19.75 190,873 -0.14(-0.68%)
Jul 22, 2016 19.61 19.99 19.61 19.88 165,440 +0.18(+0.92%)
Jul 21, 2016 19.62 19.78 19.50 19.70 259,803 +0.06(+0.32%)
Jul 20, 2016 19.65 19.77 19.56 19.64 234,374 +0.08(+0.42%)
Jul 19, 2016 19.59 19.72 19.52 19.56 261,177 +0.00(+0.00%)
Jul 18, 2016 19.54 19.65 19.40 19.56 280,210 -0.05(-0.23%)
Jul 15, 2016 19.87 19.87 19.40 19.60 236,003 -0.10(-0.51%)
Jul 14, 2016 19.82 19.84 19.38 19.70 195,880 +0.03(+0.14%)
Jul 13, 2016 19.75 19.91 19.52 19.68 235,307 +0.03(+0.14%)
Jul 12, 2016 19.63 19.96 19.58 19.65 303,806 +0.11(+0.56%)
Jul 11, 2016 19.27 19.75 19.27 19.54 280,528 +0.21(+1.08%)
Jul 08, 2016 19.12 19.45 18.97 19.33 250,587 +0.36(+1.91%)
Jul 07, 2016 18.82 19.14 18.72 18.97 271,613 +0.32(+1.70%)
Jul 05, 2016 18.92 19.10 18.39 18.65 215,347 -0.36(-1.90%)
Jul 01, 2016 19.07 19.01 19.01 19.01 221,202 +0.01(+0.05%)
Jun 30, 2016 18.53 19.01 18.38 19.01 569,437 +0.49(+2.64%)
Jun 29, 2016 18.24 18.54 18.10 18.52 209,341 +0.53(+2.97%)
Jun 28, 2016 17.84 18.19 17.61 17.98 259,134 +0.37(+2.09%)
Jun 27, 2016 17.91 18.11 17.59 17.61 478,893 -0.52(-2.89%)
Jun 24, 2016 17.70 18.74 17.70 18.14 700,241 -0.31(-1.66%)
Jun 23, 2016 18.10 18.46 17.96 18.45 208,583 +0.48(+2.66%)
Jun 22, 2016 17.80 18.26 17.80 17.97 338,110 +0.14(+0.76%)
Jun 21, 2016 17.71 17.86 17.37 17.83 320,104 +0.22(+1.23%)
Jun 20, 2016 17.54 17.95 17.39 17.61 536,078 +0.31(+1.77%)
Jun 17, 2016 18.05 18.05 17.27 17.31 563,920 -0.68(-3.76%)
Jun 16, 2016 18.18 18.24 17.74 17.99 172,183 -0.39(-2.11%)
Jun 15, 2016 18.38 18.58 18.27 18.37 222,216 +0.09(+0.49%)
Jun 14, 2016 18.23 18.46 18.15 18.28 198,386 +0.04(+0.20%)
Jun 13, 2016 18.37 18.73 18.07 18.25 345,253 -0.50(-2.65%)
Jun 10, 2016 18.83 19.40 18.66 18.74 246,294 -0.40(-2.08%)
Jun 09, 2016 19.33 19.39 18.89 19.14 369,067 -0.18(-0.93%)
Jun 08, 2016 18.94 19.38 18.82 19.32 341,998 +0.49(+2.59%)
Jun 07, 2016 18.54 18.99 18.54 18.83 291,495 +0.29(+1.56%)
Jun 06, 2016 18.19 18.67 18.16 18.54 230,097 +0.34(+1.88%)
Jun 03, 2016 18.22 18.30 18.13 18.20 250,199 -0.02(-0.10%)
Jun 02, 2016 17.95 18.24 17.95 18.22 296,203 +0.19(+1.05%)
Jun 01, 2016 17.93 18.10 17.83 18.03 224,987 +0.11(+0.60%)
May 31, 2016 17.72 18.00 17.56 17.92 258,256 +0.14(+0.81%)
May 27, 2016 17.61 17.78 17.78 17.78 177,213 +0.10(+0.56%)
May 26, 2016 18.01 18.01 17.56 17.68 249,586 -0.32(-1.76%)
May 25, 2016 18.06 18.18 17.84 17.99 312,656 -0.04(-0.20%)
May 24, 2016 17.89 18.20 17.87 18.03 348,272 +0.17(+0.96%)
May 23, 2016 18.00 18.10 17.81 17.86 192,738 -0.20(-1.10%)
May 20, 2016 18.23 18.23 17.92 18.06 257,641 -0.05(-0.25%)
May 19, 2016 18.19 18.60 18.00 18.10 182,846 -0.20(-1.09%)
May 18, 2016 18.30 18.48 18.06 18.30 293,480 -0.03(-0.15%)
May 17, 2016 18.45 18.72 18.16 18.33 389,860 -0.18(-0.95%)
May 16, 2016 18.49 18.64 18.33 18.50 400,141 -0.00(-0.02%)
May 13, 2016 18.82 19.12 18.36 18.51 348,014 -0.28(-1.49%)
May 12, 2016 19.58 20.06 18.30 18.79 669,424 -1.42(-7.02%)
May 11, 2016 19.85 21.20 19.79 20.21 783,233 +0.76(+3.90%)
May 10, 2016 20.16 20.16 19.38 19.45 405,429 -0.54(-2.71%)
May 09, 2016 19.68 20.22 19.63 19.99 180,982 +0.20(+1.00%)
May 06, 2016 19.80 20.03 19.53 19.79 294,216 -0.19(-0.95%)
May 05, 2016 20.17 20.26 19.62 19.98 201,694 -0.20(-0.98%)
May 04, 2016 20.27 20.65 20.13 20.18 184,981 -0.23(-1.11%)
May 03, 2016 20.10 20.54 19.59 20.40 502,379 +0.09(+0.44%)
May 02, 2016 20.50 20.57 19.71 20.31 621,298 -0.05(-0.27%)
Apr 29, 2016 20.78 20.78 20.08 20.37 312,569 -0.55(-2.63%)
Apr 28, 2016 21.17 21.54 20.55 20.92 191,235 -0.27(-1.28%)
Apr 27, 2016 21.18 21.28 20.90 21.19 166,838 +0.06(+0.30%)
Apr 26, 2016 20.91 21.22 20.85 21.13 212,469 +0.22(+1.04%)
Apr 25, 2016 20.94 21.05 20.64 20.91 208,323 -0.03(-0.13%)
Apr 22, 2016 20.72 20.94 20.63 20.94 289,387 +0.25(+1.22%)
Apr 21, 2016 20.78 21.15 20.43 20.68 385,931 -0.17(-0.82%)
Apr 20, 2016 20.54 20.87 20.40 20.86 205,187 +0.29(+1.40%)
Apr 19, 2016 20.75 20.75 20.48 20.57 304,744 -0.02(-0.09%)
Apr 18, 2016 20.96 20.97 20.47 20.59 434,904 -0.39(-1.85%)
Apr 15, 2016 20.86 21.05 20.73 20.97 211,676 +0.00(+0.00%)
Apr 14, 2016 20.84 21.00 20.70 20.97 259,031 +0.08(+0.39%)
Apr 13, 2016 20.59 20.96 20.41 20.89 497,443 +0.56(+2.75%)
Apr 12, 2016 20.24 20.51 20.12 20.33 267,623 +0.23(+1.17%)
Apr 11, 2016 20.76 20.76 19.98 20.10 234,483 -0.60(-2.88%)
Apr 08, 2016 20.94 21.03 20.52 20.69 184,675 -0.14(-0.65%)
Apr 07, 2016 20.58 21.09 20.52 20.83 436,232 +0.17(+0.83%)
Apr 06, 2016 20.24 20.74 20.12 20.66 259,208 +0.39(+1.92%)
Apr 05, 2016 20.31 20.56 20.17 20.27 214,587 -0.23(-1.14%)
Apr 04, 2016 20.86 20.96 20.41 20.50 225,769 -0.27(-1.30%)
Apr 01, 2016 20.45 21.06 20.16 20.77 239,124 +0.33(+1.63%)
Mar 31, 2016 20.53 20.62 20.24 20.44 422,038 -0.14(-0.70%)
Mar 30, 2016 20.68 20.95 20.49 20.59 198,292 -0.10(-0.48%)
Mar 29, 2016 20.06 20.70 20.03 20.68 305,685 +0.58(+2.91%)
Mar 28, 2016 19.59 20.22 19.30 20.10 280,639 +0.65(+3.34%)
Mar 24, 2016 19.44 19.45 19.45 19.45 157,541 -0.05(-0.28%)
Mar 23, 2016 19.50 19.99 19.29 19.51 203,395 +0.01(+0.05%)
Mar 22, 2016 19.36 19.68 19.12 19.50 136,136 +0.09(+0.46%)
Mar 21, 2016 19.76 19.98 19.23 19.41 109,864 -0.32(-1.60%)
Mar 18, 2016 19.23 19.75 19.20 19.72 385,941 +0.61(+3.21%)
Mar 17, 2016 19.25 19.25 18.59 19.11 215,044 -0.13(-0.66%)
Mar 16, 2016 19.11 19.68 19.11 19.23 129,934 +0.10(+0.52%)
Mar 15, 2016 19.61 19.61 19.12 19.14 176,828 -0.55(-2.79%)
Mar 14, 2016 19.89 20.07 19.67 19.69 165,249 -0.21(-1.04%)
Mar 11, 2016 19.60 19.96 19.42 19.89 180,539 +0.47(+2.41%)
Mar 10, 2016 19.67 19.96 19.32 19.42 224,153 -0.12(-0.60%)
Mar 09, 2016 19.22 19.76 18.93 19.54 280,763 +0.41(+2.17%)
Mar 08, 2016 19.60 19.78 19.06 19.13 216,573 -0.48(-2.44%)
Mar 07, 2016 19.77 19.86 19.43 19.60 259,047 -0.18(-0.91%)
Mar 04, 2016 19.48 19.88 19.41 19.78 368,944 +0.38(+1.95%)
Mar 03, 2016 18.78 19.81 18.57 19.41 324,348 +0.64(+3.41%)
Mar 02, 2016 18.68 18.90 18.41 18.77 191,829 +0.06(+0.34%)
Mar 01, 2016 18.57 18.80 18.35 18.70 266,705 +0.22(+1.17%)
Feb 29, 2016 18.89 18.92 18.47 18.49 281,892 -0.38(-2.01%)
Feb 26, 2016 18.29 18.91 17.68 18.87 365,930 +0.59(+3.21%)
Feb 25, 2016 17.87 18.58 17.87 18.28 370,140 +0.51(+2.89%)
Feb 24, 2016 17.24 17.86 17.11 17.77 272,977 +0.40(+2.28%)
Feb 23, 2016 17.46 17.68 17.21 17.37 249,446 -0.05(-0.31%)
Feb 22, 2016 17.14 17.72 17.12 17.42 347,856 +0.45(+2.65%)
Feb 19, 2016 16.87 17.23 16.78 16.97 393,807 +0.08(+0.48%)
Feb 18, 2016 16.94 17.38 16.82 16.89 283,973 -0.12(-0.69%)
Feb 17, 2016 16.86 17.38 16.85 17.01 433,346 +0.20(+1.18%)
Feb 16, 2016 16.86 17.15 16.62 16.81 319,259 -0.05(-0.32%)
Feb 12, 2016 16.67 16.86 16.86 16.86 436,677 +0.14(+0.86%)
Feb 11, 2016 16.71 17.44 15.86 16.72 605,965 -1.41(-7.76%)
Feb 10, 2016 17.89 18.41 17.75 18.13 317,757 +0.41(+2.34%)
Feb 09, 2016 17.64 18.21 17.49 17.71 349,780 -0.22(-1.21%)
Feb 08, 2016 18.11 18.13 17.60 17.93 319,504 -0.41(-2.21%)
Feb 05, 2016 19.16 19.34 18.29 18.33 214,777 -0.93(-4.82%)
Feb 04, 2016 19.34 19.44 18.88 19.26 173,481 -0.16(-0.84%)
Feb 03, 2016 20.26 20.51 18.93 19.42 217,157 -0.79(-3.92%)
Feb 02, 2016 20.15 20.42 19.74 20.22 262,614 -0.15(-0.75%)
Feb 01, 2016 20.19 20.60 19.81 20.37 337,481 +0.14(+0.67%)
Jan 29, 2016 19.29 20.24 19.29 20.24 486,131 +0.93(+4.81%)
Jan 28, 2016 19.07 19.53 18.96 19.31 399,297 +0.29(+1.52%)
Jan 27, 2016 19.32 19.35 18.79 19.02 335,748 -0.31(-1.59%)
Jan 26, 2016 18.96 19.48 18.66 19.32 425,646 +0.41(+2.14%)
Jan 25, 2016 19.01 19.55 18.87 18.92 393,631 -0.13(-0.66%)
Jan 22, 2016 19.00 19.42 18.78 19.05 337,365 +0.23(+1.25%)
Jan 21, 2016 19.57 19.76 18.21 18.81 555,838 -0.87(-4.44%)
Jan 20, 2016 19.01 20.05 18.59 19.69 351,974 +0.35(+1.82%)
Jan 19, 2016 19.27 19.76 19.15 19.33 429,935 +0.17(+0.89%)
Jan 15, 2016 18.61 19.16 19.16 19.16 457,312 +0.01(+0.05%)
Jan 14, 2016 18.57 19.24 18.22 19.15 459,829 +0.72(+3.91%)
Jan 13, 2016 19.16 19.22 17.95 18.43 349,344 -0.64(-3.36%)
Jan 12, 2016 19.23 19.68 18.79 19.07 264,631 +0.08(+0.43%)
Jan 11, 2016 18.98 19.31 18.74 18.99 190,038 +0.12(+0.62%)
Jan 08, 2016 18.59 19.31 18.44 18.87 344,494 -0.16(-0.85%)
Jan 07, 2016 19.34 19.43 18.76 19.04 281,362 -0.58(-2.94%)
Jan 06, 2016 19.37 19.85 19.29 19.61 297,734 +0.02(+0.09%)
Jan 05, 2016 19.80 19.90 19.46 19.60 138,975 +0.04(+0.18%)
Jan 04, 2016 19.88 19.88 19.46 19.56 298,408 -0.84(-4.11%)
Dec 31, 2015 20.50 20.40 20.40 20.40 401,729 -0.11(-0.53%)
Dec 30, 2015 21.02 21.17 20.49 20.51 354,079 -0.50(-2.40%)
Dec 29, 2015 20.23 21.14 20.23 21.01 335,399 +0.99(+4.94%)
Dec 28, 2015 19.89 20.50 19.82 20.02 397,414 +0.21(+1.04%)
Dec 24, 2015 20.60 19.81 19.81 19.81 230,597 -0.80(-3.88%)
Dec 23, 2015 20.68 20.70 20.46 20.62 292,053 +0.10(+0.48%)
Dec 22, 2015 20.58 20.62 20.24 20.52 178,183 +0.01(+0.04%)
Dec 21, 2015 20.23 20.67 20.09 20.51 189,194 +0.38(+1.90%)
Dec 18, 2015 20.92 21.24 20.07 20.12 1,062,946 -0.91(-4.34%)
Dec 17, 2015 21.30 21.74 21.03 21.04 325,201 -0.27(-1.27%)
Dec 16, 2015 21.84 21.94 21.08 21.31 223,638 -0.33(-1.54%)
Dec 15, 2015 21.38 22.11 21.13 21.64 205,441 +0.42(+1.99%)
Dec 14, 2015 21.50 21.85 20.78 21.22 312,407 -0.32(-1.48%)
Dec 11, 2015 21.78 22.04 21.16 21.54 306,162 -0.50(-2.29%)
Dec 10, 2015 21.48 22.09 21.27 22.04 329,417 +0.58(+2.68%)
Dec 09, 2015 22.22 22.36 21.45 21.47 258,469 -0.58(-2.63%)
Dec 08, 2015 21.57 22.18 21.46 22.05 584,684 +0.23(+1.07%)
Dec 07, 2015 21.68 21.84 21.21 21.81 386,852 +0.16(+0.75%)
Dec 04, 2015 20.88 21.71 20.74 21.65 508,483 +0.82(+3.95%)
Dec 03, 2015 21.25 21.41 20.57 20.83 316,090 -0.43(-2.01%)
Dec 02, 2015 21.63 21.63 21.18 21.25 281,797 -0.33(-1.52%)
Dec 01, 2015 21.45 21.60 21.11 21.58 122,462 +0.18(+0.84%)
Nov 30, 2015 21.40 21.70 21.29 21.40 199,551 -0.01(-0.06%)
Nov 27, 2015 21.25 21.72 21.25 21.42 48,142 +0.09(+0.42%)
Nov 25, 2015 21.06 21.33 21.33 21.33 189,367 +0.22(+1.02%)
Nov 24, 2015 20.99 21.19 20.74 21.11 127,812 +0.04(+0.17%)
Nov 23, 2015 20.86 21.20 20.81 21.07 179,061 +0.12(+0.56%)
Nov 20, 2015 20.59 21.16 20.46 20.96 173,113 +0.33(+1.61%)
Nov 19, 2015 21.26 21.51 20.40 20.62 211,420 -0.75(-3.51%)
Nov 18, 2015 21.46 21.57 21.15 21.38 169,017 -0.07(-0.31%)
Nov 17, 2015 21.28 21.82 21.08 21.44 345,593 +0.23(+1.06%)
Nov 16, 2015 20.80 21.23 20.56 21.22 416,100 +0.31(+1.51%)
Nov 13, 2015 20.27 21.05 20.11 20.90 453,595 +0.48(+2.33%)
Nov 12, 2015 20.56 20.68 20.31 20.43 357,451 -0.25(-1.20%)
Nov 11, 2015 21.38 21.38 20.66 20.67 272,438 -0.71(-3.32%)
Nov 10, 2015 21.62 21.68 20.95 21.38 532,501 -0.40(-1.86%)
Nov 09, 2015 21.95 22.16 21.40 21.79 341,684 -0.20(-0.92%)
Nov 06, 2015 21.47 22.03 21.42 21.99 429,084 +0.36(+1.66%)
Nov 05, 2015 21.89 22.08 21.20 21.63 534,803 -0.24(-1.09%)
Nov 04, 2015 21.64 22.58 20.56 21.87 1,149,097 +2.42(+12.44%)
Nov 03, 2015 19.26 19.65 19.15 19.45 255,330 +0.10(+0.51%)
Nov 02, 2015 19.00 19.46 18.92 19.35 120,908 +0.38(+2.02%)
Oct 30, 2015 19.27 19.46 18.82 18.97 397,732 -0.35(-1.82%)
Oct 29, 2015 18.95 19.44 18.90 19.32 360,738 +0.27(+1.39%)
Oct 28, 2015 18.73 19.17 18.51 19.05 254,961 +0.36(+1.95%)
Oct 27, 2015 18.29 18.85 18.29 18.69 255,159 +0.38(+2.09%)
Oct 26, 2015 18.52 18.74 18.06 18.31 251,554 -0.22(-1.17%)
Oct 23, 2015 17.84 18.79 17.84 18.52 308,858 +0.78(+4.39%)
Oct 22, 2015 18.28 18.28 17.29 17.74 481,558 -0.52(-2.83%)
Oct 21, 2015 18.48 18.74 17.95 18.26 392,426 -0.20(-1.10%)
Oct 20, 2015 19.03 19.08 18.37 18.46 445,529 -0.59(-3.09%)
Oct 19, 2015 19.12 19.32 18.82 19.05 179,143 -0.09(-0.45%)
Oct 16, 2015 18.90 19.58 18.86 19.14 1,003,104 +0.24(+1.29%)
Oct 15, 2015 18.61 19.10 18.43 18.90 738,100 +0.23(+1.23%)
Oct 14, 2015 18.40 18.71 18.07 18.67 458,312 +0.33(+1.82%)
Oct 13, 2015 18.75 18.95 18.33 18.33 227,681 -0.55(-2.91%)
Oct 12, 2015 18.46 19.12 18.40 18.88 278,939 +0.36(+1.94%)
Oct 09, 2015 18.28 18.59 18.16 18.52 304,962 +0.16(+0.89%)
Oct 08, 2015 18.60 18.60 17.97 18.36 318,575 -0.20(-1.05%)
Oct 07, 2015 18.51 18.75 18.32 18.55 431,820 +0.14(+0.78%)
Oct 06, 2015 19.34 19.37 18.27 18.41 702,387 -1.02(-5.23%)
Oct 05, 2015 19.29 19.62 18.79 19.43 370,116 +0.27(+1.43%)
Oct 02, 2015 18.67 19.15 18.54 19.15 772,247 +0.46(+2.45%)
Oct 01, 2015 19.22 19.22 18.54 18.69 264,523 -0.49(-2.53%)
Sep 30, 2015 19.35 19.51 18.88 19.18 496,534 +0.02(+0.09%)
Sep 29, 2015 19.37 19.59 18.90 19.16 291,272 -0.23(-1.18%)
Sep 28, 2015 21.31 21.53 19.20 19.39 451,875 -2.04(-9.54%)
Sep 25, 2015 21.45 21.78 21.33 21.44 429,941 +0.23(+1.08%)
Sep 24, 2015 21.06 21.22 20.82 21.21 279,814 +0.10(+0.47%)
Sep 23, 2015 21.16 21.26 20.96 21.11 249,695 +0.06(+0.28%)
Sep 22, 2015 21.30 21.40 21.02 21.05 147,128 -0.54(-2.52%)
Sep 21, 2015 22.16 22.27 21.32 21.59 313,334 -0.45(-2.06%)
Sep 18, 2015 22.03 22.33 21.95 22.05 581,233 -0.13(-0.59%)
Sep 17, 2015 22.03 22.38 21.94 22.18 279,120 +0.12(+0.55%)
Sep 16, 2015 22.03 22.19 21.89 22.06 149,986 +0.09(+0.43%)
Sep 15, 2015 22.03 22.03 21.88 21.96 284,520 -0.09(-0.43%)
Sep 14, 2015 21.95 22.11 21.88 22.06 293,885 +0.15(+0.68%)
Sep 11, 2015 21.44 21.93 21.44 21.91 230,173 +0.32(+1.48%)
Sep 10, 2015 21.26 21.85 21.16 21.59 252,382 +0.32(+1.52%)
Sep 09, 2015 21.49 21.58 21.25 21.27 232,511 -0.21(-0.98%)
Sep 08, 2015 21.51 21.58 21.27 21.48 207,528 +0.32(+1.51%)
Sep 04, 2015 20.86 21.16 21.16 21.16 383,907 +0.03(+0.13%)
Sep 03, 2015 21.24 21.43 21.05 21.13 258,214 -0.01(-0.04%)
Sep 02, 2015 21.13 21.16 20.58 21.14 297,341 +0.22(+1.05%)
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.