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 29, 2017 20.58 20.80 20.54 20.62 124,138 +0.04(+0.18%)
Sep 28, 2017 20.16 20.65 20.09 20.59 80,072 +0.48(+2.37%)
Sep 27, 2017 19.66 20.24 19.65 20.11 206,340 +0.49(+2.51%)
Sep 26, 2017 19.54 19.96 19.54 19.62 138,316 +0.15(+0.80%)
Sep 25, 2017 19.18 19.52 19.18 19.46 165,326 +0.13(+0.66%)
Sep 22, 2017 19.21 19.56 19.19 19.34 111,591 +0.11(+0.57%)
Sep 21, 2017 18.84 19.28 18.73 19.23 109,383 +0.30(+1.59%)
Sep 20, 2017 18.40 19.01 18.29 18.93 153,481 +0.57(+3.13%)
Sep 19, 2017 18.60 18.79 18.17 18.35 128,891 -0.30(-1.61%)
Sep 18, 2017 18.62 18.84 18.41 18.65 158,974 +0.14(+0.74%)
Sep 15, 2017 18.67 18.71 18.30 18.52 476,021 -0.09(-0.49%)
Sep 14, 2017 18.62 18.77 18.47 18.61 149,656 -0.01(-0.05%)
Sep 13, 2017 18.94 19.01 18.52 18.62 126,591 -0.36(-1.92%)
Sep 12, 2017 19.11 19.22 18.96 18.98 122,525 -0.16(-0.86%)
Sep 11, 2017 19.44 19.00 19.14 176,940 +0.00(+0.00%)
Sep 08, 2017 18.72 19.22 18.72 19.14 123,942 +0.42(+2.24%)
Sep 07, 2017 18.62 18.78 18.45 18.72 98,777 +0.15(+0.78%)
Sep 06, 2017 18.82 18.88 18.53 18.58 219,697 -0.18(-0.97%)
Sep 05, 2017 18.94 19.16 18.69 18.76 159,351 -0.17(-0.91%)
Sep 01, 2017 18.74 18.95 18.60 18.93 100,103 +0.22(+1.17%)
Aug 31, 2017 18.15 18.77 18.15 18.72 158,555 +0.67(+3.68%)
Aug 30, 2017 17.97 18.09 17.83 18.05 89,208 +0.07(+0.41%)
Aug 29, 2017 18.16 18.17 17.90 17.98 110,085 -0.36(-1.94%)
Aug 28, 2017 18.21 18.43 18.14 18.33 128,414 +0.23(+1.26%)
Aug 25, 2017 18.31 17.68 18.11 367,756 +0.00(+0.00%)
Aug 24, 2017 18.07 18.20 18.03 18.11 158,783 +0.06(+0.35%)
Aug 23, 2017 17.99 19.04 17.99 18.04 86,223 -0.01(-0.05%)
Aug 22, 2017 17.94 18.29 17.90 18.05 93,845 +0.16(+0.92%)
Aug 21, 2017 17.90 18.01 17.80 17.89 140,084 +0.02(+0.10%)
Aug 18, 2017 17.81 18.00 17.70 17.87 123,019 -0.10(-0.56%)
Aug 17, 2017 18.21 18.37 17.96 17.97 186,213 -0.29(-1.60%)
Aug 16, 2017 18.51 18.55 18.22 18.26 149,679 -0.15(-0.79%)
Aug 15, 2017 18.45 18.55 18.22 18.41 131,527 +0.01(+0.05%)
Aug 14, 2017 18.09 18.40 17.99 18.40 133,480 +0.39(+2.18%)
Aug 11, 2017 18.01 18.08 17.78 18.00 142,644 +0.10(+0.56%)
Aug 10, 2017 17.96 18.12 17.88 17.90 204,859 -0.21(-1.16%)
Aug 09, 2017 18.23 18.31 17.97 18.11 248,770 -0.26(-1.39%)
Aug 08, 2017 18.21 18.71 18.13 18.37 180,669 +0.14(+0.75%)
Aug 07, 2017 18.34 18.52 17.94 18.23 370,227 -0.11(-0.60%)
Aug 04, 2017 17.95 18.92 17.95 18.34 486,510 -1.38(-6.98%)
Aug 03, 2017 19.76 20.04 19.63 19.72 220,596 -0.09(-0.46%)
Aug 02, 2017 20.05 20.22 19.75 19.81 226,481 -0.24(-1.18%)
Aug 01, 2017 20.47 20.47 19.97 20.05 177,686 -0.34(-1.65%)
Jul 31, 2017 20.52 20.52 20.23 20.38 184,803 -0.06(-0.31%)
Jul 28, 2017 20.40 20.53 20.23 20.45 109,471 +0.03(+0.13%)
Jul 27, 2017 20.67 20.84 20.38 20.42 168,884 -0.15(-0.75%)
Jul 26, 2017 20.72 20.97 19.95 20.57 390,162 -0.61(-2.88%)
Jul 25, 2017 20.90 21.28 19.76 21.18 298,116 +0.34(+1.62%)
Jul 24, 2017 20.53 21.11 20.40 20.85 371,418 +0.16(+0.79%)
Jul 21, 2017 20.64 20.72 20.47 20.68 221,509 +0.15(+0.71%)
Jul 20, 2017 20.76 19.98 20.54 296,957 +0.42(+2.08%)
Jul 19, 2017 19.55 20.16 19.54 20.12 254,812 +0.57(+2.89%)
Jul 18, 2017 19.61 19.64 19.44 19.55 104,145 -0.06(-0.33%)
Jul 17, 2017 19.57 19.74 19.49 19.62 99,605 +0.04(+0.19%)
Jul 14, 2017 19.44 19.64 19.39 19.58 158,583 +0.13(+0.66%)
Jul 13, 2017 19.50 19.50 19.27 19.45 106,204 -0.05(-0.28%)
Jul 12, 2017 19.55 19.65 19.44 19.51 133,570 +0.08(+0.42%)
Jul 11, 2017 19.52 19.65 19.19 19.43 147,977 -0.01(-0.05%)
Jul 10, 2017 19.56 19.71 19.37 19.44 282,799 -0.26(-1.30%)
Jul 07, 2017 19.41 19.74 19.05 19.69 134,657 +0.38(+1.98%)
Jul 06, 2017 19.66 19.79 19.13 19.31 263,441 -0.62(-3.11%)
Jul 05, 2017 20.00 20.08 19.85 19.93 200,543 -0.05(-0.23%)
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.