Indicators

The Ensign Group IN (NQ: ENSG )

119.40 +0.01 (+0.01%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.73	13.92	13.68	13.85	255,861	+0.08(+0.58%)
Jun 27, 2014	13.59	13.81	13.59	13.77	568,997	+0.10(+0.72%)
Jun 26, 2014	13.59	13.75	13.51	13.67	204,202	+0.06(+0.43%)
Jun 25, 2014	13.57	13.74	13.56	13.61	275,752	-0.01(-0.10%)
Jun 24, 2014	13.74	13.78	13.49	13.63	427,573	-0.12(-0.91%)
Jun 23, 2014	13.57	13.83	13.44	13.75	398,859	+0.14(+1.05%)
Jun 20, 2014	13.53	13.64	13.37	13.61	490,003	+0.16(+1.19%)
Jun 19, 2014	13.15	13.60	13.03	13.45	369,220	+0.31(+2.37%)
Jun 18, 2014	12.72	13.16	12.71	13.14	239,354	+0.38(+2.96%)
Jun 17, 2014	12.78	12.91	12.58	12.76	155,358	-0.09(-0.69%)
Jun 16, 2014	12.73	12.91	12.59	12.85	168,123	+0.18(+1.40%)
Jun 13, 2014	12.73	12.86	12.57	12.67	228,012	-0.04(-0.35%)
Jun 12, 2014	12.92	12.92	12.53	12.72	363,813	-0.23(-1.75%)
Jun 11, 2014	13.12	13.24	12.86	12.94	528,858	-0.24(-1.79%)
Jun 10, 2014	13.31	13.34	13.05	13.18	497,191	-0.49(-3.58%)
Jun 06, 2014	13.74	13.93	13.54	13.67	262,434	+0.01(+0.06%)
Jun 05, 2014	13.11	13.82	12.95	13.66	443,557	+0.56(+4.28%)
Jun 04, 2014	13.14	13.38	12.77	13.10	497,315	-0.03(-0.24%)
Jun 03, 2014	11.98	13.27	11.57	13.13	1,795,052	+1.60(+13.88%)

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.