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 (%)
Sep 30, 2010	4.222	4.246	4.128	4.234	390,929	+0.02(+0.50%)
Sep 29, 2010	4.100	4.222	4.088	4.213	224,101	+0.10(+2.47%)
Sep 28, 2010	4.119	4.159	4.067	4.111	377,198	+0.00(+0.00%)
Sep 27, 2010	4.071	4.144	4.064	4.111	180,086	+0.02(+0.58%)
Sep 24, 2010	4.022	4.102	4.020	4.088	266,941	+0.09(+2.36%)
Sep 23, 2010	4.062	4.111	3.968	3.994	345,820	-0.10(-2.53%)
Sep 22, 2010	4.088	4.111	4.001	4.097	205,234	-0.03(-0.74%)
Sep 21, 2010	3.991	4.168	3.956	4.128	610,678	+0.01(+0.34%)
Sep 20, 2010	4.093	4.128	3.949	4.114	815,526	-0.07(-1.74%)
Sep 17, 2010	4.206	4.234	4.114	4.187	1,438,504	-0.00(-0.11%)
Sep 15, 2010	4.095	4.224	4.064	4.191	475,573	+0.09(+2.30%)
Sep 14, 2010	4.024	4.121	3.999	4.097	357,614	+0.05(+1.34%)
Sep 13, 2010	4.121	4.166	4.020	4.043	501,141	-0.08(-2.05%)
Sep 10, 2010	4.119	4.196	4.057	4.128	349,455	-0.02(-0.45%)
Sep 09, 2010	4.119	4.194	4.071	4.147	186,561	+0.04(+0.86%)
Sep 08, 2010	4.060	4.130	4.060	4.111	96,208	+0.05(+1.27%)
Sep 07, 2010	4.177	4.177	4.057	4.060	165,418	-0.14(-3.41%)
Sep 03, 2010	4.234	4.234	4.149	4.203	279,521	-0.03(-0.72%)
Sep 02, 2010	4.104	4.234	4.071	4.234	272,600	+0.10(+2.45%)

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.