Indicators

The Ensign Group IN (NQ: ENSG )

116.05 -0.84 (-0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.96	43.24	42.73	42.82	77,284	-0.35(-0.81%)
Nov 27, 2019	43.15	43.63	42.89	43.17	125,460	+0.26(+0.61%)
Nov 26, 2019	43.32	43.73	42.89	42.91	292,564	-0.56(-1.29%)
Nov 25, 2019	42.76	43.69	42.46	43.47	246,497	+0.74(+1.73%)
Nov 22, 2019	42.41	43.06	42.29	42.73	269,583	+0.55(+1.31%)
Nov 21, 2019	40.67	42.37	40.48	42.18	429,808	+1.70(+4.19%)
Nov 20, 2019	40.68	41.17	40.27	40.48	253,352	-0.45(-1.11%)
Nov 19, 2019	40.59	41.47	40.49	40.94	165,045	+0.45(+1.12%)
Nov 18, 2019	40.77	41.21	40.16	40.48	123,876	-0.34(-0.82%)
Nov 15, 2019	40.47	40.92	39.83	40.82	226,884	+0.70(+1.74%)
Nov 14, 2019	39.79	40.67	39.36	40.12	207,816	+0.37(+0.94%)
Nov 13, 2019	41.38	41.94	39.37	39.74	239,850	-1.94(-4.66%)
Nov 12, 2019	41.33	42.13	40.98	41.69	147,589	+0.38(+0.93%)
Nov 11, 2019	41.22	41.57	40.89	41.30	135,718	-0.30(-0.71%)
Nov 08, 2019	41.13	42.21	41.08	41.60	191,791	+0.46(+1.13%)
Nov 07, 2019	41.70	42.26	40.52	41.13	213,860	-0.21(-0.50%)
Nov 06, 2019	41.92	41.98	41.30	41.34	180,909	-0.51(-1.22%)
Nov 05, 2019	42.31	42.87	41.60	41.85	243,679	-0.15(-0.36%)
Nov 04, 2019	42.58	42.58	41.59	42.01	326,680	-0.46(-1.08%)

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.