Indicators

The Ensign Group IN (NQ: ENSG )

119.79 +0.60 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	43.21	44.21	42.80	43.75	471,280	+0.61(+1.41%)
Sep 27, 2019	44.42	44.50	42.80	43.14	291,003	-1.02(-2.30%)
Sep 26, 2019	44.97	44.97	43.13	44.15	382,802	-0.71(-1.58%)
Sep 25, 2019	44.02	45.19	43.59	44.86	438,803	+1.05(+2.40%)
Sep 24, 2019	46.09	46.32	43.74	43.81	341,832	-2.12(-4.61%)
Sep 23, 2019	46.09	46.40	45.43	45.93	336,496	-0.28(-0.60%)
Sep 20, 2019	45.91	46.97	45.04	46.21	733,983	-0.17(-0.36%)
Sep 19, 2019	45.81	46.78	45.73	46.37	326,679	+0.53(+1.17%)
Sep 18, 2019	45.68	45.96	45.18	45.84	237,589	+0.37(+0.81%)
Sep 17, 2019	45.71	46.19	45.24	45.47	224,717	-0.15(-0.32%)
Sep 16, 2019	44.57	45.67	44.57	45.62	174,510	+0.92(+2.06%)
Sep 13, 2019	44.84	45.94	44.49	44.70	351,417	-0.22(-0.49%)
Sep 12, 2019	45.71	45.84	44.72	44.92	219,553	-0.60(-1.32%)
Sep 11, 2019	44.70	45.60	44.18	45.52	273,461	+0.97(+2.17%)
Sep 10, 2019	43.75	44.93	43.12	44.55	225,474	+0.70(+1.60%)
Sep 09, 2019	45.55	45.83	43.17	43.85	383,816	-1.70(-3.72%)
Sep 06, 2019	45.42	46.22	45.06	45.55	348,270	+0.32(+0.71%)
Sep 05, 2019	45.21	46.48	44.77	45.22	260,151	+0.36(+0.80%)
Sep 04, 2019	44.78	45.39	44.35	44.86	172,685	+0.03(+0.06%)

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.