Indicators

The Ensign Group IN (NQ: ENSG )

118.34 +0.64 (+0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	6.599	6.667	6.491	6.544	374,361	-0.09(-1.41%)
Dec 28, 2012	6.712	6.777	6.628	6.638	163,329	-0.10(-1.50%)
Dec 27, 2012	6.768	6.782	6.650	6.739	236,990	-0.01(-0.18%)
Dec 26, 2012	6.736	6.835	6.705	6.751	298,022	+0.01(+0.18%)
Dec 24, 2012	6.659	6.739	6.241	6.739	117,391	+0.01(+0.14%)
Dec 21, 2012	6.756	6.756	6.609	6.729	1,461,127	+0.03(+0.39%)
Dec 20, 2012	6.626	6.789	6.590	6.703	281,269	+0.06(+0.84%)
Dec 19, 2012	6.600	6.676	6.566	6.647	130,198	+0.04(+0.61%)
Dec 18, 2012	6.493	6.674	6.428	6.607	277,693	+0.12(+1.78%)
Dec 17, 2012	6.450	6.493	6.408	6.491	196,972	+0.04(+0.67%)
Dec 14, 2012	6.445	6.477	6.409	6.448	351,408	+0.00(+0.00%)
Dec 13, 2012	6.404	6.465	6.325	6.448	389,475	+0.04(+0.58%)
Dec 12, 2012	6.391	6.480	6.348	6.410	330,765	+0.01(+0.23%)
Dec 11, 2012	6.362	6.454	6.331	6.396	227,176	+0.05(+0.72%)
Dec 10, 2012	6.386	6.439	6.298	6.350	594,968	-0.01(-0.19%)
Dec 07, 2012	6.377	6.468	6.305	6.362	158,901	-0.02(-0.34%)
Dec 06, 2012	6.432	6.559	6.338	6.384	346,425	-0.03(-0.49%)
Dec 05, 2012	6.202	6.468	6.175	6.415	588,766	+0.25(+4.13%)

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.