Indicators

The Ensign Group IN (NQ: ENSG )

119.66 -0.13 (-0.11%)

Streaming Delayed Price Updated: 12:41 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	113.69	113.75	111.93	112.16	247,669	-1.51(-1.33%)
Dec 28, 2023	113.75	115.05	113.52	113.67	187,183	-0.49(-0.43%)
Dec 27, 2023	113.97	114.71	113.69	114.15	181,328	+0.08(+0.07%)
Dec 26, 2023	113.67	114.66	112.06	114.08	148,646	+0.89(+0.79%)
Dec 22, 2023	112.56	114.23	112.47	113.19	189,597	+0.93(+0.83%)
Dec 21, 2023	111.05	112.51	110.87	112.26	160,745	+1.99(+1.80%)
Dec 20, 2023	114.02	114.02	110.18	110.27	460,412	-3.67(-3.22%)
Dec 19, 2023	112.40	114.59	112.27	113.94	376,607	+2.29(+2.05%)
Dec 18, 2023	112.07	112.45	110.99	111.65	237,130	+0.28(+0.25%)
Dec 15, 2023	111.75	112.25	110.08	111.37	556,838	+0.32(+0.29%)
Dec 14, 2023	112.24	113.14	109.84	111.05	343,075	-0.51(-0.46%)
Dec 13, 2023	109.14	111.87	107.59	111.56	345,338	+2.58(+2.36%)
Dec 12, 2023	107.98	109.68	107.17	108.98	222,132	+1.43(+1.33%)
Dec 11, 2023	106.75	107.64	106.25	107.55	196,102	+0.96(+0.90%)
Dec 08, 2023	107.04	107.72	106.23	106.59	213,692	-0.14(-0.13%)
Dec 07, 2023	106.79	106.79	104.07	106.73	280,367	+0.09(+0.08%)
Dec 06, 2023	108.84	108.97	106.62	106.64	243,870	-1.49(-1.38%)
Dec 05, 2023	108.89	109.68	108.02	108.13	328,465	-1.31(-1.20%)
Dec 04, 2023	107.96	109.50	107.96	109.44	283,010	+1.07(+0.99%)

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.