Indicators

The Ensign Group IN (NQ: ENSG )

119.79 +0.60 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	4.032	4.032	3.990	3.997	181,337	-0.02(-0.58%)
Jan 28, 2010	4.032	4.032	3.976	4.020	488,004	-0.01(-0.23%)
Jan 27, 2010	3.995	4.046	3.988	4.030	145,199	+0.04(+0.88%)
Jan 26, 2010	4.069	4.069	3.992	3.995	249,530	-0.05(-1.27%)
Jan 25, 2010	4.048	4.165	4.032	4.046	345,080	-0.01(-0.29%)
Jan 22, 2010	4.128	4.229	4.039	4.058	263,845	-0.02(-0.46%)
Jan 21, 2010	4.224	4.250	4.072	4.077	303,528	-0.12(-2.95%)
Jan 20, 2010	4.257	4.257	4.098	4.200	447,398	-0.05(-1.16%)
Jan 19, 2010	4.268	4.280	4.186	4.250	1,083,612	+0.18(+4.49%)
Jan 15, 2010	3.847	4.067	4.067	4.067	3,346,176	+0.21(+5.33%)
Jan 14, 2010	3.871	3.885	3.772	3.861	205,371	-0.04(-1.14%)
Jan 13, 2010	3.742	3.917	3.742	3.906	328,127	+0.17(+4.44%)
Jan 12, 2010	3.721	3.817	3.684	3.740	490,818	-0.01(-0.25%)
Jan 11, 2010	3.838	3.899	3.742	3.749	214,863	-0.06(-1.66%)
Jan 08, 2010	3.838	3.838	3.765	3.812	197,931	-0.03(-0.67%)
Jan 07, 2010	3.854	3.866	3.784	3.838	443,319	-0.02(-0.42%)
Jan 06, 2010	3.672	3.894	3.637	3.854	560,909	+0.22(+5.98%)
Jan 05, 2010	3.625	3.719	3.583	3.637	390,599	+0.00(+0.00%)

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.