The Ensign Group IN (NQ: ENSG )

80.80 +0.18 (+0.22%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 79.64 81.03 79.32 80.62 201,644 +0.98(+1.23%)
Sep 23, 2022 83.54 83.54 79.18 79.64 527,525 -4.38(-5.21%)
Sep 22, 2022 86.02 86.02 83.49 84.02 280,044 -2.32(-2.69%)
Sep 21, 2022 85.97 87.79 85.74 86.34 306,545 +0.70(+0.82%)
Sep 20, 2022 86.14 86.14 84.19 85.64 245,876 -0.77(-0.89%)
Sep 19, 2022 83.92 86.45 83.35 86.41 274,425 +1.64(+1.93%)
Sep 16, 2022 84.98 85.25 83.77 84.77 809,157 -0.18(-0.21%)
Sep 15, 2022 85.50 88.02 84.61 84.95 284,093 +0.62(+0.74%)
Sep 14, 2022 84.10 85.17 83.42 84.33 209,046 -0.05(-0.06%)
Sep 13, 2022 86.16 87.58 84.08 84.38 209,840 -2.79(-3.20%)
Sep 12, 2022 87.52 88.55 86.60 87.17 293,091 +0.05(+0.06%)
Sep 09, 2022 87.06 88.04 86.49 87.12 157,441 +0.36(+0.41%)
Sep 08, 2022 86.51 87.80 86.21 86.76 157,555 -0.20(-0.23%)
Sep 07, 2022 83.19 87.14 83.19 86.96 233,036 +3.48(+4.17%)
Sep 06, 2022 82.75 83.78 82.51 83.48 264,292 +1.00(+1.21%)
Sep 02, 2022 84.22 84.36 81.78 82.48 214,541 -1.53(-1.82%)
Sep 01, 2022 85.04 85.27 82.75 84.01 406,262 -1.29(-1.51%)
Aug 31, 2022 85.08 86.24 84.14 85.30 157,285 +0.61(+0.72%)
Aug 30, 2022 87.03 87.11 84.39 84.69 173,767 -2.34(-2.69%)
Aug 29, 2022 86.80 87.24 85.31 87.03 165,855 +0.10(+0.12%)
Aug 26, 2022 90.33 90.33 86.54 86.93 183,193 -3.57(-3.94%)
Aug 25, 2022 89.80 91.05 89.44 90.50 184,089 +0.91(+1.02%)
Aug 24, 2022 89.16 89.96 89.03 89.59 113,853 +0.17(+0.19%)
Aug 23, 2022 89.42 90.71 89.38 89.42 165,513 -0.32(-0.36%)
Aug 22, 2022 89.91 90.73 88.49 89.74 163,749 -0.97(-1.07%)
Aug 19, 2022 90.72 91.54 89.92 90.71 206,769 -0.53(-0.58%)
Aug 18, 2022 90.00 91.26 89.58 91.24 297,993 +1.18(+1.31%)
Aug 17, 2022 87.92 90.66 87.52 90.06 277,731 +1.52(+1.72%)
Aug 16, 2022 88.67 89.66 87.90 88.54 178,965 -0.73(-0.82%)
Aug 15, 2022 86.92 89.27 86.80 89.27 208,508 +1.43(+1.63%)
Aug 12, 2022 86.22 87.99 86.22 87.84 107,806 +1.73(+2.01%)
Aug 11, 2022 86.60 87.63 85.75 86.11 139,295 -0.64(-0.74%)
Aug 10, 2022 85.80 87.38 85.40 86.75 155,541 +1.44(+1.69%)
Aug 09, 2022 85.38 86.75 84.61 85.31 163,043 -0.58(-0.68%)
Aug 08, 2022 84.72 86.35 84.70 85.89 139,763 +1.02(+1.20%)
Aug 05, 2022 83.55 85.25 83.25 84.87 138,369 +1.00(+1.19%)
Aug 04, 2022 86.16 86.34 83.53 83.87 170,556 -2.10(-2.44%)
Aug 03, 2022 87.40 87.99 85.16 85.97 247,051 -1.26(-1.44%)
Aug 02, 2022 82.81 88.13 82.41 87.23 283,767 +5.36(+6.55%)
Aug 01, 2022 80.40 82.13 79.77 81.87 272,258 +2.18(+2.74%)
Jul 29, 2022 79.56 79.97 78.23 79.69 149,759 -0.26(-0.33%)
Jul 28, 2022 79.59 80.12 78.10 79.95 134,973 +0.41(+0.52%)
Jul 27, 2022 79.29 80.23 78.81 79.54 157,018 -0.15(-0.19%)
Jul 26, 2022 78.77 79.78 78.12 79.69 98,425 +0.92(+1.17%)
Jul 25, 2022 78.92 79.46 78.38 78.77 108,833 +0.00(+0.00%)
Jul 22, 2022 78.36 79.55 77.66 78.77 190,148 +0.74(+0.95%)
Jul 21, 2022 76.60 78.05 72.53 78.03 199,775 +1.57(+2.05%)
Jul 20, 2022 76.36 76.75 75.81 76.46 193,876 +0.44(+0.58%)
Jul 19, 2022 75.39 76.93 75.39 76.02 215,510 +1.50(+2.01%)
Jul 18, 2022 75.39 76.08 74.46 74.52 156,024 -0.81(-1.08%)
Jul 15, 2022 75.11 75.79 74.20 75.33 173,059 +1.70(+2.31%)
Jul 14, 2022 72.73 73.76 71.72 73.63 117,631 -0.06(-0.08%)
Jul 13, 2022 72.86 74.02 72.51 73.69 133,801 -0.18(-0.24%)
Jul 12, 2022 73.27 74.48 72.87 73.87 192,463 +0.40(+0.54%)
Jul 11, 2022 74.63 74.67 73.28 73.47 169,930 -1.59(-2.12%)
Jul 08, 2022 74.75 75.94 74.45 75.06 136,144 -0.04(-0.05%)
Jul 07, 2022 74.79 75.88 73.48 75.10 144,180 +0.86(+1.16%)
Jul 06, 2022 75.83 75.95 73.53 74.24 224,186 -1.01(-1.34%)
Jul 05, 2022 74.89 75.36 73.02 75.25 273,828 -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.