The Ensign Group IN (NQ: ENSG )

93.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 92.78 93.88 92.47 93.23 122,365 +0.52(+0.56%)
Nov 28, 2022 93.55 94.33 92.09 92.71 152,843 -1.41(-1.50%)
Nov 25, 2022 93.40 94.31 93.28 94.12 68,868 +1.19(+1.28%)
Nov 23, 2022 94.56 94.82 92.22 92.93 171,545 -1.31(-1.39%)
Nov 22, 2022 94.08 94.75 93.17 94.24 200,726 +0.86(+0.92%)
Nov 21, 2022 92.90 93.88 92.21 93.38 196,102 +0.88(+0.95%)
Nov 18, 2022 93.08 94.45 91.76 92.50 207,028 +0.74(+0.81%)
Nov 17, 2022 90.73 91.92 89.65 91.76 119,738 +0.44(+0.48%)
Nov 16, 2022 91.91 92.45 90.39 91.32 173,636 -0.58(-0.63%)
Nov 15, 2022 92.53 93.92 91.13 91.90 161,106 +0.05(+0.05%)
Nov 14, 2022 91.49 93.51 90.77 91.85 181,175 -0.47(-0.51%)
Nov 11, 2022 95.00 95.14 90.61 92.32 273,947 -2.56(-2.70%)
Nov 10, 2022 92.09 95.00 91.44 94.88 230,371 +4.84(+5.38%)
Nov 09, 2022 91.60 92.07 89.60 90.04 139,275 -1.69(-1.84%)
Nov 08, 2022 92.15 92.81 91.05 91.73 141,974 -0.28(-0.30%)
Nov 07, 2022 91.60 92.54 90.83 92.01 181,463 +0.77(+0.84%)
Nov 04, 2022 91.92 92.25 89.59 91.24 138,656 -0.01(-0.01%)
Nov 03, 2022 90.30 91.65 89.02 91.25 227,306 +0.58(+0.64%)
Nov 02, 2022 91.84 93.66 90.54 90.67 241,785 -1.02(-1.11%)
Nov 01, 2022 90.77 92.39 89.78 91.69 320,509 +1.91(+2.13%)
Oct 31, 2022 89.52 91.43 89.18 89.78 241,843 -0.18(-0.20%)
Oct 28, 2022 86.89 90.47 86.02 89.96 349,025 +3.45(+3.99%)
Oct 27, 2022 91.08 91.10 86.33 86.51 358,244 -3.58(-3.97%)
Oct 26, 2022 89.22 91.04 88.40 90.09 433,115 +1.91(+2.17%)
Oct 25, 2022 87.50 89.17 87.10 88.18 229,276 +0.64(+0.73%)
Oct 24, 2022 86.15 87.76 85.55 87.54 267,692 +2.03(+2.37%)
Oct 21, 2022 83.82 85.70 82.21 85.51 287,959 +1.05(+1.24%)
Oct 20, 2022 84.70 85.40 83.81 84.46 327,367 -0.24(-0.28%)
Oct 19, 2022 85.16 85.95 83.61 84.70 249,856 -0.66(-0.77%)
Oct 18, 2022 87.74 88.54 85.11 85.36 276,617 -0.98(-1.14%)
Oct 17, 2022 84.21 86.70 83.52 86.34 221,042 +3.44(+4.15%)
Oct 14, 2022 86.66 86.69 82.84 82.90 262,754 -2.58(-3.02%)
Oct 13, 2022 82.41 85.57 81.17 85.48 364,060 +1.91(+2.29%)
Oct 12, 2022 85.25 85.25 83.43 83.57 191,547 -1.77(-2.07%)
Oct 11, 2022 84.98 86.16 84.34 85.34 361,121 -0.04(-0.05%)
Oct 10, 2022 82.82 85.49 82.41 85.38 332,788 +2.88(+3.49%)
Oct 07, 2022 83.09 83.77 81.90 82.50 336,999 -1.43(-1.70%)
Oct 06, 2022 83.71 85.05 83.33 83.93 333,868 -0.19(-0.23%)
Oct 05, 2022 82.59 84.61 81.79 84.12 413,716 +0.84(+1.01%)
Oct 04, 2022 82.10 83.84 81.59 83.28 292,976 +1.83(+2.25%)
Oct 03, 2022 81.11 82.04 79.49 81.45 295,158 +1.95(+2.45%)
Sep 30, 2022 81.25 82.00 79.42 79.50 401,810 -1.45(-1.79%)
Sep 29, 2022 80.39 81.12 79.17 80.95 248,689 +0.01(+0.01%)
Sep 28, 2022 80.04 81.41 79.18 80.94 255,699 +1.45(+1.82%)
Sep 27, 2022 80.89 81.09 78.79 79.50 175,231 -1.07(-1.33%)
Sep 26, 2022 79.59 80.97 79.27 80.57 201,781 +0.98(+1.23%)
Sep 23, 2022 83.48 83.48 79.13 79.59 527,883 -4.38(-5.21%)
Sep 22, 2022 85.96 85.96 83.43 83.96 280,234 -2.32(-2.69%)
Sep 21, 2022 85.91 87.73 85.68 86.28 306,753 +0.70(+0.82%)
Sep 20, 2022 86.08 86.08 84.13 85.58 246,043 -0.77(-0.89%)
Sep 19, 2022 83.86 86.39 83.29 86.35 274,611 +1.64(+1.93%)
Sep 16, 2022 84.92 85.19 83.71 84.71 809,706 -0.18(-0.21%)
Sep 15, 2022 85.44 87.96 84.56 84.89 284,286 +0.62(+0.74%)
Sep 14, 2022 84.04 85.11 83.36 84.27 209,188 -0.05(-0.06%)
Sep 13, 2022 86.10 87.52 84.02 84.32 209,982 -2.79(-3.20%)
Sep 12, 2022 87.46 88.48 86.54 87.11 293,290 +0.05(+0.06%)
Sep 09, 2022 87.00 87.98 86.43 87.06 157,547 +0.36(+0.41%)
Sep 08, 2022 86.45 87.74 86.15 86.70 157,662 -0.20(-0.23%)
Sep 07, 2022 83.13 87.08 83.13 86.90 233,194 +3.48(+4.17%)
Sep 06, 2022 82.69 83.72 82.45 83.42 264,471 +1.00(+1.21%)
Sep 02, 2022 84.16 84.31 81.72 82.42 214,686 -1.53(-1.82%)
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.