Indicators

The Ensign Group IN (NQ: ENSG )

119.39 UNCHANGED

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 28, 2012	7.224	7.380	7.209	7.342	226,259	+0.07(+1.01%)
Sep 27, 2012	7.200	7.291	7.166	7.269	234,558	+0.08(+1.17%)
Sep 26, 2012	7.183	7.252	7.143	7.185	245,100	+0.00(+0.03%)
Sep 25, 2012	7.219	7.348	7.176	7.183	324,307	-0.01(-0.20%)
Sep 24, 2012	7.159	7.300	7.101	7.197	222,808	+0.01(+0.17%)
Sep 21, 2012	7.195	7.233	7.149	7.185	1,159,761	+0.00(+0.03%)
Sep 20, 2012	7.137	7.202	7.137	7.183	270,596	+0.00(+0.00%)
Sep 19, 2012	7.169	7.183	7.049	7.183	299,373	+0.01(+0.17%)
Sep 18, 2012	7.176	7.183	7.101	7.171	355,101	-0.00(-0.03%)
Sep 17, 2012	7.164	7.192	6.687	7.173	332,309	-0.01(-0.13%)
Sep 14, 2012	7.303	7.303	7.161	7.183	250,929	-0.09(-1.28%)
Sep 13, 2012	7.188	7.303	7.154	7.276	246,731	+0.08(+1.13%)
Sep 12, 2012	7.152	7.195	7.102	7.195	130,985	+0.04(+0.60%)
Sep 11, 2012	7.159	7.183	7.061	7.152	182,140	-0.02(-0.27%)
Sep 10, 2012	7.094	7.178	7.042	7.171	304,589	+0.06(+0.88%)
Sep 07, 2012	7.212	7.224	7.090	7.109	208,436	-0.10(-1.43%)
Sep 06, 2012	7.183	7.214	7.142	7.212	281,768	+0.04(+0.57%)
Sep 05, 2012	7.133	7.183	6.685	7.171	579,713	+0.04(+0.60%)

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.