Indicators

The Ensign Group IN (NQ: ENSG )

119.39 -0.17 (-0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	94.01	94.37	92.41	92.84	417,235	-0.98(-1.05%)
Sep 28, 2023	92.66	94.16	92.66	93.82	281,100	+1.44(+1.55%)
Sep 27, 2023	92.57	93.29	91.16	92.38	182,924	-0.15(-0.16%)
Sep 26, 2023	93.61	94.16	92.47	92.53	207,051	-1.37(-1.46%)
Sep 25, 2023	92.71	93.99	93.56	93.90	158,609	+0.51(+0.54%)
Sep 22, 2023	93.00	93.74	92.68	93.39	176,744	+0.15(+0.16%)
Sep 21, 2023	93.82	94.19	92.99	93.24	207,054	-0.76(-0.81%)
Sep 20, 2023	92.99	94.26	92.99	94.00	133,699	+1.13(+1.21%)
Sep 19, 2023	93.70	93.99	92.19	92.87	165,197	-0.73(-0.78%)
Sep 18, 2023	92.62	93.74	92.48	93.60	192,674	+0.83(+0.89%)
Sep 15, 2023	92.79	93.74	91.47	92.77	979,489	-0.30(-0.32%)
Sep 14, 2023	94.03	94.74	92.71	93.07	372,330	-0.53(-0.56%)
Sep 13, 2023	93.41	93.86	91.23	93.60	416,130	+0.14(+0.15%)
Sep 12, 2023	94.02	94.68	93.26	93.46	219,726	-0.76(-0.80%)
Sep 11, 2023	95.79	95.88	94.11	94.22	240,080	-1.58(-1.65%)
Sep 08, 2023	96.18	96.18	94.65	95.79	234,855	-0.17(-0.18%)
Sep 07, 2023	94.79	96.32	94.79	95.96	165,156	+0.77(+0.81%)
Sep 06, 2023	95.68	96.37	94.46	95.20	197,971	-0.16(-0.17%)
Sep 05, 2023	98.98	99.34	93.90	95.36	433,996	-3.55(-3.59%)

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.