Skip to main content

The Ensign Group IN (NQ: ENSG )

124.42 -1.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 80.92 81.66 79.09 79.17 403,461 -1.44(-1.79%)
Sep 29, 2022 80.06 80.79 78.85 80.62 249,710 +0.00(+0.01%)
Sep 28, 2022 79.71 81.08 78.85 80.61 256,750 +1.44(+1.82%)
Sep 27, 2022 80.56 80.76 78.46 79.17 175,952 -1.06(-1.33%)
Sep 26, 2022 79.26 80.64 78.94 80.24 202,610 +0.98(+1.23%)
Sep 23, 2022 83.14 83.14 78.80 79.26 530,052 -4.36(-5.21%)
Sep 22, 2022 85.61 85.61 83.09 83.62 281,385 -2.31(-2.69%)
Sep 21, 2022 85.56 87.37 85.33 85.93 308,013 +0.70(+0.82%)
Sep 20, 2022 85.73 85.73 83.79 85.23 247,054 -0.77(-0.89%)
Sep 19, 2022 83.52 86.04 82.95 86.00 275,739 +1.63(+1.93%)
Sep 16, 2022 84.57 84.84 83.37 84.37 813,033 -0.18(-0.21%)
Sep 15, 2022 85.09 87.60 84.21 84.54 285,454 +0.62(+0.74%)
Sep 14, 2022 83.70 84.76 83.02 83.93 210,047 -0.05(-0.06%)
Sep 13, 2022 85.75 87.16 83.68 83.98 210,845 -2.78(-3.20%)
Sep 12, 2022 87.10 88.12 86.19 86.75 294,495 +0.05(+0.06%)
Sep 09, 2022 86.64 87.62 86.08 86.70 158,195 +0.36(+0.41%)
Sep 08, 2022 86.10 87.38 85.80 86.35 158,309 -0.20(-0.23%)
Sep 07, 2022 82.79 86.72 82.79 86.55 234,152 +3.46(+4.17%)
Sep 06, 2022 82.36 83.38 82.12 83.08 265,558 +1.00(+1.21%)
Sep 02, 2022 83.82 83.96 81.39 82.09 215,568 -1.52(-1.82%)
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.