Skip to main content

The Ensign Group IN (NQ: ENSG )

118.62 +1.39 (+1.19%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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%)
Sep 01, 2022 84.63 84.86 82.36 83.61 408,208 -1.28(-1.51%)
Aug 31, 2022 84.67 85.83 83.74 84.89 158,038 +0.61(+0.72%)
Aug 30, 2022 86.61 86.69 83.98 84.29 174,599 -2.33(-2.69%)
Aug 29, 2022 86.39 86.82 84.90 86.61 166,649 +0.10(+0.12%)
Aug 26, 2022 89.90 89.90 86.13 86.52 184,070 -3.55(-3.94%)
Aug 25, 2022 89.37 90.62 89.01 90.07 184,971 +0.91(+1.02%)
Aug 24, 2022 88.73 89.53 88.61 89.16 114,398 +0.17(+0.19%)
Aug 23, 2022 88.99 90.28 88.95 88.99 166,306 -0.32(-0.36%)
Aug 22, 2022 89.48 90.30 88.07 89.31 164,533 -0.97(-1.07%)
Aug 19, 2022 90.29 91.10 89.49 90.28 207,759 -0.53(-0.58%)
Aug 18, 2022 89.57 90.82 89.15 90.80 299,420 +1.17(+1.31%)
Aug 17, 2022 87.50 90.23 87.10 89.63 279,061 +1.51(+1.72%)
Aug 16, 2022 88.25 89.23 87.48 88.12 179,822 -0.73(-0.82%)
Aug 15, 2022 86.51 88.84 86.38 88.84 209,507 +1.42(+1.63%)
Aug 12, 2022 85.81 87.57 85.81 87.42 108,322 +1.72(+2.01%)
Aug 11, 2022 86.19 87.21 85.34 85.70 139,962 -0.64(-0.74%)
Aug 10, 2022 85.39 86.96 84.99 86.34 156,286 +1.43(+1.69%)
Aug 09, 2022 84.97 86.34 84.21 84.90 163,824 -0.58(-0.68%)
Aug 08, 2022 84.32 85.94 84.30 85.48 140,432 +1.02(+1.20%)
Aug 05, 2022 83.15 84.84 82.85 84.47 139,031 +1.00(+1.19%)
Aug 04, 2022 85.75 85.93 83.14 83.47 171,373 -2.09(-2.44%)
Aug 03, 2022 86.98 87.57 84.75 85.56 248,234 -1.25(-1.44%)
Aug 02, 2022 82.42 87.71 82.02 86.81 285,126 +5.33(+6.55%)
Aug 01, 2022 80.02 81.74 79.39 81.48 273,562 +2.17(+2.74%)
Jul 29, 2022 79.18 79.59 77.86 79.31 150,476 -0.26(-0.33%)
Jul 28, 2022 79.21 79.74 77.73 79.57 135,619 +0.41(+0.52%)
Jul 27, 2022 78.91 79.85 78.43 79.16 157,770 -0.15(-0.19%)
Jul 26, 2022 78.39 79.40 77.75 79.31 98,896 +0.92(+1.17%)
Jul 25, 2022 78.54 79.08 78.01 78.39 109,354 +0.00(+0.00%)
Jul 22, 2022 77.99 79.17 77.29 78.39 191,059 +0.74(+0.95%)
Jul 21, 2022 76.23 77.68 72.18 77.66 200,732 +1.56(+2.05%)
Jul 20, 2022 76.00 76.38 75.45 76.10 194,804 +0.44(+0.58%)
Jul 19, 2022 75.03 76.56 75.03 75.66 216,542 +1.49(+2.01%)
Jul 18, 2022 75.03 75.71 74.10 74.16 156,771 -0.81(-1.08%)
Jul 15, 2022 74.75 75.43 73.85 74.97 173,888 +1.69(+2.31%)
Jul 14, 2022 72.38 73.41 71.38 73.28 118,194 -0.06(-0.08%)
Jul 13, 2022 72.51 73.67 72.16 73.34 134,442 -0.18(-0.24%)
Jul 12, 2022 72.92 74.12 72.52 73.52 193,385 +0.40(+0.54%)
Jul 11, 2022 74.27 74.31 72.93 73.12 170,744 -1.58(-2.12%)
Jul 08, 2022 74.39 75.58 74.09 74.70 136,796 -0.04(-0.05%)
Jul 07, 2022 74.43 75.52 73.13 74.74 144,870 +0.86(+1.16%)
Jul 06, 2022 75.47 75.59 73.18 73.89 225,260 -1.01(-1.34%)
Jul 05, 2022 74.53 75.00 72.67 74.89 275,139 -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.