Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Ensign Group IN (NQ: ENSG )

116.05 -0.84 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 76.62 77.74 75.51 75.81 270,916 -0.86(-1.13%)
Nov 29, 2021 78.08 78.37 76.61 76.68 201,600 -0.55(-0.71%)
Nov 26, 2021 78.78 80.05 76.27 77.22 259,778 -3.39(-4.20%)
Nov 24, 2021 80.73 80.98 79.84 80.61 204,064 -0.49(-0.61%)
Nov 23, 2021 81.22 81.93 80.67 81.10 152,599 -0.50(-0.61%)
Nov 22, 2021 80.35 82.18 79.76 81.60 172,249 +1.81(+2.27%)
Nov 19, 2021 81.02 81.53 79.42 79.80 241,883 -1.66(-2.04%)
Nov 18, 2021 81.35 81.59 80.99 81.46 284,306 -0.08(-0.10%)
Nov 17, 2021 80.68 82.29 80.40 81.53 196,389 +0.53(+0.65%)
Nov 16, 2021 80.69 81.73 79.44 81.01 210,589 +0.16(+0.20%)
Nov 15, 2021 81.20 82.68 80.43 80.85 257,688 -0.75(-0.93%)
Nov 12, 2021 80.71 82.80 80.71 81.60 132,195 +0.21(+0.26%)
Nov 11, 2021 81.04 82.63 79.99 81.40 220,942 +0.65(+0.80%)
Nov 10, 2021 81.28 80.75 156,267 -0.94(-1.16%)
Nov 09, 2021 80.84 82.12 79.57 81.69 192,156 +0.73(+0.90%)
Nov 08, 2021 82.59 82.66 80.71 80.97 209,646 -1.60(-1.94%)
Nov 05, 2021 77.33 82.99 77.33 82.57 429,146 +5.72(+7.44%)
Nov 04, 2021 78.28 78.50 76.68 76.85 140,945 -0.96(-1.24%)
Nov 03, 2021 74.83 78.12 74.32 77.81 332,138 +2.54(+3.38%)
Nov 02, 2021 77.75 77.75 74.45 75.27 284,350 -2.48(-3.19%)
Nov 01, 2021 77.85 78.19 76.52 77.75 307,991 +0.27(+0.35%)
Oct 29, 2021 74.58 78.15 73.95 77.48 537,502 +1.82(+2.40%)
Oct 28, 2021 73.24 75.66 70.85 75.66 1,031,036 +6.88(+10.01%)
Oct 27, 2021 69.76 70.26 68.26 68.78 431,449 -1.06(-1.52%)
Oct 26, 2021 68.97 70.21 69.84 516,600 +0.88(+1.28%)
Oct 25, 2021 71.91 72.44 68.61 68.96 540,155 -2.70(-3.77%)
Oct 22, 2021 73.00 73.56 71.34 71.66 298,832 -1.31(-1.80%)
Oct 21, 2021 71.83 73.08 70.72 72.97 607,474 +1.37(+1.91%)
Oct 20, 2021 73.73 74.45 70.91 71.60 485,830 -1.77(-2.41%)
Oct 19, 2021 73.68 73.93 72.40 73.37 198,359 +0.13(+0.18%)
Oct 18, 2021 72.04 73.42 70.95 73.24 279,621 +0.89(+1.24%)
Oct 15, 2021 73.28 73.58 71.68 72.35 176,881 +0.11(+0.15%)
Oct 14, 2021 72.41 73.35 71.76 72.24 153,468 +0.46(+0.64%)
Oct 13, 2021 71.65 72.61 71.27 71.78 165,052 -0.12(-0.17%)
Oct 12, 2021 71.10 72.20 70.70 71.90 157,671 +1.08(+1.53%)
Oct 11, 2021 72.02 72.47 70.70 70.82 209,252 -1.20(-1.67%)
Oct 08, 2021 71.98 73.52 71.43 72.02 181,004 +0.21(+0.29%)
Oct 07, 2021 73.47 73.79 71.37 71.81 310,278 -1.34(-1.83%)
Oct 06, 2021 74.48 74.52 72.42 73.15 287,331 -1.63(-2.18%)
Oct 05, 2021 74.83 75.63 74.11 74.78 215,625 -0.25(-0.33%)
Oct 04, 2021 74.61 75.47 73.19 75.03 227,718 -0.08(-0.11%)
Oct 01, 2021 74.64 75.60 73.74 75.11 265,525 +0.72(+0.97%)
Sep 30, 2021 75.22 75.64 73.79 74.38 173,253 -0.29(-0.39%)
Sep 29, 2021 74.90 75.67 73.74 74.67 203,170 -0.19(-0.25%)
Sep 28, 2021 76.17 76.59 74.62 74.86 132,990 -1.58(-2.06%)
Sep 27, 2021 74.84 76.96 74.81 76.44 197,769 +1.60(+2.14%)
Sep 24, 2021 75.37 75.40 73.95 74.84 330,174 -0.51(-0.67%)
Sep 23, 2021 76.59 77.04 75.10 75.34 162,076 -1.21(-1.58%)
Sep 22, 2021 76.43 77.07 75.40 76.55 212,825 +0.36(+0.47%)
Sep 21, 2021 76.53 76.91 75.59 76.20 135,532 -0.06(-0.08%)
Sep 20, 2021 76.40 77.18 75.26 76.26 192,781 -1.14(-1.47%)
Sep 17, 2021 79.08 79.08 76.70 77.40 684,265 -0.92(-1.18%)
Sep 16, 2021 77.58 78.80 76.47 78.32 156,563 +1.21(+1.57%)
Sep 15, 2021 78.41 82.43 76.54 77.11 286,208 -1.43(-1.82%)
Sep 14, 2021 80.11 80.87 78.42 78.54 138,829 -1.24(-1.56%)
Sep 13, 2021 79.55 80.18 78.41 79.78 174,310 +0.30(+0.37%)
Sep 10, 2021 79.91 80.40 78.67 79.48 204,949 +0.01(+0.01%)
Sep 09, 2021 79.60 80.82 79.18 79.47 158,387 -0.97(-1.21%)
Sep 08, 2021 80.40 80.97 79.53 80.45 172,786 -0.28(-0.34%)
Sep 07, 2021 82.30 82.66 80.58 80.72 115,046 -1.52(-1.85%)
Sep 03, 2021 82.29 83.26 82.00 82.24 136,125 -0.33(-0.40%)
Sep 02, 2021 82.63 83.32 82.05 82.57 76,069 +0.24(+0.29%)
Sep 01, 2021 81.38 82.48 80.22 82.33 109,515 +1.27(+1.57%)
Aug 31, 2021 80.77 81.11 79.96 81.06 131,361 +0.31(+0.38%)
Aug 30, 2021 81.64 81.97 78.98 80.75 97,556 -0.94(-1.15%)
Aug 27, 2021 79.30 81.86 79.30 81.70 201,166 +2.41(+3.04%)
Aug 26, 2021 80.23 80.40 78.91 79.28 154,746 -0.69(-0.87%)
Aug 25, 2021 80.85 81.63 79.82 79.98 135,244 -0.84(-1.04%)
Aug 24, 2021 81.36 81.83 80.61 80.82 132,934 -0.64(-0.78%)
Aug 23, 2021 81.10 81.58 80.33 81.46 169,088 +0.48(+0.59%)
Aug 20, 2021 78.77 81.09 78.58 80.98 158,415 +1.96(+2.47%)
Aug 19, 2021 78.54 79.58 77.69 79.03 251,603 -0.19(-0.24%)
Aug 18, 2021 81.10 81.61 79.06 79.21 186,354 -2.00(-2.47%)
Aug 17, 2021 82.08 82.23 80.30 81.22 203,314 -1.51(-1.82%)
Aug 16, 2021 82.89 83.69 82.12 82.73 78,970 -0.24(-0.29%)
Aug 13, 2021 83.69 83.92 82.77 82.97 84,696 -0.55(-0.65%)
Aug 12, 2021 83.08 84.06 82.17 83.51 177,440 +0.60(+0.72%)
Aug 11, 2021 83.52 83.54 81.74 82.92 151,292 -0.70(-0.84%)
Aug 10, 2021 84.04 84.10 83.38 83.62 121,718 -0.36(-0.43%)
Aug 09, 2021 84.06 84.17 83.55 83.98 97,416 -0.30(-0.35%)
Aug 06, 2021 84.12 84.74 83.14 84.28 154,412 +0.64(+0.76%)
Aug 05, 2021 83.13 83.79 82.23 83.64 130,472 +0.76(+0.92%)
Aug 04, 2021 84.12 84.65 82.72 82.88 119,715 -1.75(-2.06%)
Aug 03, 2021 84.17 85.21 83.04 84.62 179,603 +0.87(+1.04%)
Aug 02, 2021 84.48 86.48 83.66 83.75 153,141 -0.68(-0.81%)
Jul 30, 2021 82.69 85.77 82.63 84.44 250,598 +1.65(+1.99%)
Jul 29, 2021 83.29 85.37 82.32 82.79 243,663 -3.08(-3.58%)
Jul 28, 2021 85.47 87.00 84.35 85.86 148,729 +0.98(+1.16%)
Jul 27, 2021 84.12 84.95 83.50 84.88 128,947 +0.44(+0.52%)
Jul 26, 2021 86.01 87.32 84.15 84.45 130,415 -1.18(-1.38%)
Jul 23, 2021 84.28 85.69 83.57 85.63 95,146 +1.45(+1.72%)
Jul 22, 2021 85.73 85.73 83.90 84.18 123,420 -1.55(-1.81%)
Jul 21, 2021 86.30 87.39 85.48 85.73 136,658 -0.58(-0.67%)
Jul 20, 2021 85.92 88.10 85.24 86.30 286,156 +0.75(+0.88%)
Jul 19, 2021 85.05 86.99 84.90 85.55 150,640 -0.75(-0.87%)
Jul 16, 2021 86.84 87.67 85.62 86.30 138,015 +0.25(+0.29%)
Jul 15, 2021 86.12 86.74 85.23 86.05 100,642 -0.59(-0.68%)
Jul 14, 2021 87.39 87.57 85.89 86.64 123,501 -0.36(-0.41%)
Jul 13, 2021 88.50 88.81 86.76 87.00 97,787 -1.66(-1.87%)
Jul 12, 2021 86.61 88.69 85.90 88.65 162,952 +1.79(+2.06%)
Jul 09, 2021 87.23 88.33 86.59 86.87 139,425 +0.32(+0.37%)
Jul 08, 2021 86.44 87.52 85.93 86.55 201,453 -1.44(-1.64%)
Jul 07, 2021 87.17 88.22 86.46 87.99 172,320 +0.61(+0.69%)
Jul 06, 2021 87.97 88.06 85.65 87.38 167,025 -0.59(-0.67%)
Jul 02, 2021 88.32 89.11 87.55 87.97 151,731 -0.23(-0.26%)
Jul 01, 2021 86.84 88.34 86.08 88.20 229,192 +2.17(+2.53%)
Jun 30, 2021 87.02 87.47 85.02 86.02 350,335 -1.45(-1.66%)
Jun 29, 2021 88.53 89.56 87.34 87.47 254,830 -1.00(-1.13%)
Jun 28, 2021 86.92 88.65 86.01 88.47 262,092 +1.63(+1.87%)
Jun 25, 2021 86.20 87.18 85.60 86.85 464,701 +0.54(+0.62%)
Jun 24, 2021 85.06 86.76 84.33 86.31 247,780 +1.75(+2.06%)
Jun 23, 2021 84.80 85.21 84.17 84.56 171,430 +0.24(+0.28%)
Jun 22, 2021 83.57 84.56 82.86 84.33 157,888 +0.65(+0.78%)
Jun 21, 2021 83.05 84.14 82.24 83.67 214,935 +0.96(+1.16%)
Jun 18, 2021 84.38 86.03 82.15 82.71 636,207 -2.61(-3.06%)
Jun 17, 2021 84.24 85.75 83.73 85.32 210,885 +1.07(+1.27%)
Jun 16, 2021 84.32 84.58 83.64 84.25 230,324 -0.47(-0.55%)
Jun 15, 2021 83.27 86.17 83.14 84.71 654,898 +1.25(+1.50%)
Jun 14, 2021 84.50 85.07 83.04 83.46 277,775 -0.19(-0.23%)
Jun 11, 2021 82.72 83.65 82.45 83.65 177,200 +0.90(+1.09%)
Jun 10, 2021 82.86 83.32 82.17 82.75 166,095 +0.31(+0.37%)
Jun 09, 2021 83.49 83.53 82.33 82.44 246,645 -0.69(-0.84%)
Jun 08, 2021 82.91 83.49 82.10 83.14 180,724 +0.55(+0.66%)
Jun 07, 2021 82.43 83.21 82.02 82.59 210,747 +0.62(+0.76%)
Jun 04, 2021 82.01 82.44 81.50 81.97 151,986 +0.17(+0.21%)
Jun 03, 2021 80.81 81.82 79.68 81.80 268,046 +0.15(+0.18%)
Jun 02, 2021 83.42 83.51 81.01 81.65 694,649 -1.60(-1.92%)
Jun 01, 2021 82.79 83.58 82.21 83.25 271,066 +0.71(+0.87%)
May 28, 2021 81.57 83.10 81.57 82.53 145,187 +0.99(+1.22%)
May 27, 2021 82.90 83.20 81.50 81.54 138,935 -0.80(-0.98%)
May 26, 2021 81.50 83.42 81.44 82.34 150,363 +0.80(+0.99%)
May 25, 2021 81.09 82.75 81.09 81.54 252,196 +0.95(+1.18%)
May 24, 2021 81.19 82.01 80.45 80.59 193,874 -1.42(-1.73%)
May 21, 2021 83.72 84.52 81.59 82.01 139,427 -0.66(-0.80%)
May 20, 2021 82.01 82.90 81.36 82.67 207,223 +0.70(+0.86%)
May 19, 2021 80.12 82.48 79.76 81.97 267,282 +0.59(+0.72%)
May 18, 2021 81.40 83.27 80.74 81.38 248,284 -0.07(-0.09%)
May 17, 2021 82.47 83.27 80.98 81.45 175,308 -1.84(-2.20%)
May 14, 2021 83.05 84.06 82.56 83.28 161,707 +1.06(+1.29%)
May 13, 2021 81.11 82.76 80.70 82.22 156,141 +1.13(+1.39%)
May 12, 2021 82.69 84.07 80.69 81.09 157,143 -2.23(-2.68%)
May 11, 2021 83.07 84.39 81.38 83.32 252,220 +0.03(+0.04%)
May 10, 2021 85.68 87.77 83.28 83.29 223,207 -2.35(-2.74%)
May 07, 2021 84.33 86.58 84.33 85.65 171,381 +1.06(+1.25%)
May 06, 2021 85.40 86.02 82.63 84.58 326,743 -1.04(-1.22%)
May 05, 2021 85.82 86.51 84.67 85.63 178,842 -0.22(-0.25%)
May 04, 2021 86.31 87.26 84.64 85.84 218,697 -0.88(-1.02%)
May 03, 2021 81.39 87.42 81.39 86.73 426,769 +1.57(+1.84%)
Apr 30, 2021 84.81 88.05 76.33 85.16 356,466 -0.82(-0.96%)
Apr 29, 2021 88.65 89.00 85.58 85.98 319,757 -2.05(-2.33%)
Apr 28, 2021 87.12 88.91 86.38 88.04 284,968 +0.39(+0.44%)
Apr 27, 2021 88.07 89.58 87.20 87.65 225,726 -0.26(-0.29%)
Apr 26, 2021 88.41 89.06 87.01 87.91 283,626 +0.24(+0.27%)
Apr 23, 2021 86.62 88.97 85.52 87.67 430,663 +1.29(+1.49%)
Apr 22, 2021 89.25 90.19 86.27 86.38 413,832 -2.43(-2.74%)
Apr 21, 2021 86.88 89.50 86.21 88.81 208,672 +1.88(+2.17%)
Apr 20, 2021 87.41 88.26 85.99 86.93 278,559 -0.62(-0.70%)
Apr 19, 2021 91.33 91.33 86.31 87.54 452,645 -3.79(-4.15%)
Apr 16, 2021 92.57 92.57 90.94 91.33 180,047 -1.23(-1.33%)
Apr 15, 2021 93.20 93.24 91.59 92.56 229,669 +0.38(+0.41%)
Apr 14, 2021 90.03 94.13 90.03 92.18 275,017 +0.92(+1.01%)
Apr 13, 2021 90.70 92.28 89.28 91.26 273,066 +0.00(+0.00%)
Apr 12, 2021 92.14 92.27 90.90 91.26 438,703 -1.43(-1.54%)
Apr 09, 2021 94.29 94.90 92.21 92.69 437,518 -2.06(-2.18%)
Apr 08, 2021 92.05 95.09 91.26 94.75 314,459 +3.61(+3.96%)
Apr 07, 2021 93.86 94.15 90.77 91.14 326,915 -2.68(-2.85%)
Apr 06, 2021 93.90 96.26 93.71 93.82 399,521 +0.35(+0.37%)
Apr 05, 2021 94.21 95.55 93.26 93.47 313,797 +0.48(+0.51%)
Apr 01, 2021 93.63 94.36 92.08 93.00 334,389 -0.09(-0.10%)
Mar 31, 2021 92.23 93.89 91.49 93.09 643,812 +1.18(+1.28%)
Mar 30, 2021 90.55 92.75 89.51 91.90 400,128 +1.40(+1.55%)
Mar 29, 2021 95.91 97.81 90.08 90.50 483,761 -4.80(-5.03%)
Mar 26, 2021 93.29 95.88 91.88 95.30 498,896 +2.89(+3.13%)
Mar 25, 2021 88.73 93.02 88.49 92.41 369,154 +2.87(+3.20%)
Mar 24, 2021 88.45 92.11 88.32 89.54 327,727 +1.97(+2.25%)
Mar 23, 2021 89.07 89.44 87.06 87.57 292,485 -2.43(-2.70%)
Mar 22, 2021 88.97 90.86 87.48 90.00 342,083 +1.03(+1.16%)
Mar 19, 2021 88.38 89.88 86.63 88.97 788,793 +0.93(+1.06%)
Mar 18, 2021 86.00 90.02 85.20 88.04 287,356 +1.76(+2.05%)
Mar 17, 2021 86.75 87.73 84.77 86.27 330,489 -0.93(-1.07%)
Mar 16, 2021 90.96 91.70 86.75 87.20 300,029 -3.88(-4.26%)
Mar 15, 2021 88.05 91.23 87.85 91.08 230,989 +1.84(+2.07%)
Mar 12, 2021 88.01 89.81 87.65 89.23 421,328 +1.16(+1.32%)
Mar 11, 2021 87.76 89.22 86.17 88.07 233,080 +0.87(+1.00%)
Mar 10, 2021 86.48 88.45 85.86 87.20 263,895 +1.93(+2.27%)
Mar 09, 2021 82.04 86.98 82.04 85.27 324,254 +2.74(+3.32%)
Mar 08, 2021 79.96 83.97 79.42 82.53 253,423 +2.38(+2.97%)
Mar 05, 2021 82.96 82.96 77.38 80.15 374,525 -1.68(-2.05%)
Mar 04, 2021 81.34 84.08 80.42 81.83 288,148 +0.20(+0.24%)
Mar 03, 2021 82.04 82.67 79.31 81.63 252,904 +0.31(+0.38%)
Mar 02, 2021 82.21 82.56 80.42 81.32 182,523 -1.18(-1.43%)
Mar 01, 2021 82.26 82.75 80.97 82.50 182,187 +1.19(+1.46%)
Feb 26, 2021 80.92 82.81 79.82 81.31 251,869 +1.08(+1.35%)
Feb 25, 2021 83.88 84.89 79.93 80.23 212,753 -4.47(-5.28%)
Feb 24, 2021 81.73 85.55 81.73 84.70 203,570 +2.94(+3.60%)
Feb 23, 2021 82.12 83.52 81.17 81.76 292,849 -0.95(-1.15%)
Feb 22, 2021 81.91 83.38 81.42 82.71 132,985 -0.21(-0.25%)
Feb 19, 2021 82.41 83.91 81.84 82.92 131,835 +0.43(+0.52%)
Feb 18, 2021 83.72 83.77 81.68 82.49 160,209 -1.49(-1.77%)
Feb 17, 2021 82.45 84.68 82.44 83.98 203,207 +0.47(+0.56%)
Feb 16, 2021 86.25 86.25 82.62 83.51 157,597 -2.39(-2.78%)
Feb 12, 2021 86.96 88.07 85.39 85.90 204,460 -1.54(-1.76%)
Feb 11, 2021 85.81 87.59 85.75 87.44 247,102 +1.82(+2.13%)
Feb 10, 2021 85.34 86.18 83.55 85.62 317,461 +0.71(+0.84%)
Feb 09, 2021 82.66 85.26 82.48 84.90 218,640 +1.17(+1.40%)
Feb 08, 2021 83.40 83.95 81.63 83.73 309,586 +0.63(+0.76%)
Feb 05, 2021 86.56 86.87 81.73 83.10 300,286 -2.77(-3.22%)
Feb 04, 2021 88.40 91.59 84.92 85.86 532,079 -2.34(-2.65%)
Feb 03, 2021 85.38 88.39 83.69 88.20 400,289 +2.69(+3.14%)
Feb 02, 2021 85.93 86.38 83.96 85.52 341,648 +1.45(+1.72%)
Feb 01, 2021 77.53 84.48 76.71 84.07 355,493 +6.46(+8.33%)
Jan 29, 2021 80.10 81.62 76.68 77.61 333,270 -3.05(-3.79%)
Jan 28, 2021 81.54 82.57 79.92 80.66 209,914 -0.04(-0.05%)
Jan 27, 2021 82.43 82.83 80.53 80.70 325,921 -3.19(-3.81%)
Jan 26, 2021 85.28 86.00 83.54 83.89 169,252 -1.16(-1.36%)
Jan 25, 2021 84.46 85.16 82.31 85.05 275,709 +0.60(+0.72%)
Jan 22, 2021 83.35 85.27 82.40 84.45 215,253 +1.91(+2.32%)
Jan 21, 2021 85.07 85.07 82.11 82.53 189,586 -2.05(-2.43%)
Jan 20, 2021 84.63 87.36 83.62 84.59 258,647 +0.50(+0.59%)
Jan 19, 2021 84.66 85.04 82.98 84.09 196,222 +0.12(+0.14%)
Jan 15, 2021 83.47 84.66 80.95 83.97 256,610 -0.02(-0.02%)
Jan 14, 2021 83.28 85.41 82.92 83.99 275,432 +1.21(+1.46%)
Jan 13, 2021 82.69 83.14 81.26 82.78 333,986 -0.41(-0.49%)
Jan 12, 2021 82.77 84.25 82.64 83.19 173,186 +0.45(+0.55%)
Jan 11, 2021 82.52 83.82 79.31 82.74 190,930 -0.47(-0.57%)
Jan 08, 2021 84.83 85.99 81.32 83.21 392,681 -1.45(-1.71%)
Jan 07, 2021 86.15 86.30 83.00 84.65 360,753 -0.71(-0.84%)
Jan 06, 2021 80.50 87.16 80.50 85.37 557,246 +5.45(+6.82%)
Jan 05, 2021 74.69 80.54 74.35 79.92 385,230 +5.22(+6.99%)
Jan 04, 2021 72.39 76.04 72.39 74.69 407,103 +2.40(+3.32%)
Dec 31, 2020 72.29 72.29 72.29 198,267 +0.01(+0.01%)
Dec 30, 2020 72.17 73.23 71.94 72.28 198,267 +0.26(+0.36%)
Dec 29, 2020 73.11 73.68 71.16 72.02 258,212 -1.17(-1.60%)
Dec 28, 2020 72.79 73.43 71.82 73.19 203,956 +1.05(+1.46%)
Dec 24, 2020 72.45 72.93 70.83 72.14 71,870 +0.26(+0.36%)
Dec 23, 2020 73.18 74.00 71.61 71.88 199,114 -0.52(-0.71%)
Dec 22, 2020 72.70 73.78 71.83 72.40 221,336 +0.19(+0.26%)
Dec 21, 2020 73.81 74.95 72.03 72.21 241,473 -3.25(-4.31%)
Dec 18, 2020 74.10 76.55 73.62 75.46 991,751 +1.77(+2.41%)
Dec 17, 2020 74.31 74.31 73.04 73.69 270,847 -0.14(-0.19%)
Dec 16, 2020 74.96 74.96 73.24 73.82 202,730 -1.28(-1.70%)
Dec 15, 2020 71.99 75.39 71.81 75.10 269,201 +3.92(+5.51%)
Dec 14, 2020 72.65 73.05 70.91 71.18 298,482 -0.37(-0.51%)
Dec 11, 2020 74.52 75.21 71.33 71.55 237,313 -3.60(-4.79%)
Dec 10, 2020 74.99 76.32 74.18 75.14 193,023 -0.05(-0.07%)
Dec 09, 2020 75.88 76.48 74.57 75.19 212,504 +0.04(+0.05%)
Dec 08, 2020 72.81 75.40 72.28 75.15 269,099 +1.97(+2.69%)
Dec 07, 2020 71.75 73.29 69.87 73.18 212,605 +1.31(+1.82%)
Dec 04, 2020 70.47 72.00 70.26 71.87 161,809 +1.70(+2.43%)
Dec 03, 2020 69.18 70.53 68.90 70.17 223,059 +0.68(+0.98%)
Dec 02, 2020 70.48 71.21 68.75 69.49 237,405 -1.40(-1.97%)
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.