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 (%)
Feb 29, 2012	6.832	6.858	6.484	6.534	537,152	-0.27(-4.03%)
Feb 28, 2012	7.087	7.087	6.765	6.808	567,536	-0.10(-1.48%)
Feb 27, 2012	6.927	7.006	6.844	6.911	193,203	-0.07(-0.99%)
Feb 24, 2012	6.853	7.058	6.834	6.980	382,907	+0.14(+2.06%)
Feb 23, 2012	6.663	6.853	6.651	6.839	279,942	+0.17(+2.50%)
Feb 22, 2012	6.694	6.801	6.625	6.672	363,854	-0.05(-0.78%)
Feb 21, 2012	6.653	6.793	6.632	6.725	313,724	+0.07(+1.07%)
Feb 17, 2012	6.455	6.656	6.448	6.653	350,883	+0.19(+2.99%)
Feb 16, 2012	6.329	6.486	6.220	6.460	443,466	+0.28(+4.59%)
Feb 15, 2012	6.186	6.346	6.117	6.176	389,766	-0.07(-1.14%)
Feb 14, 2012	6.286	6.365	6.188	6.248	468,350	-0.05(-0.76%)
Feb 13, 2012	6.396	6.402	6.153	6.296	393,877	-0.02(-0.26%)
Feb 10, 2012	6.386	6.429	6.312	6.312	109,165	-0.12(-1.93%)
Feb 09, 2012	6.458	6.534	6.412	6.436	148,086	-0.01(-0.18%)
Feb 08, 2012	6.467	6.551	6.379	6.448	114,270	-0.02(-0.37%)
Feb 07, 2012	6.503	6.577	6.448	6.472	202,654	-0.08(-1.20%)
Feb 06, 2012	6.615	6.699	6.536	6.551	232,539	-0.12(-1.82%)
Feb 03, 2012	6.458	6.691	6.367	6.672	390,110	+0.24(+3.71%)
Feb 02, 2012	6.517	6.570	6.317	6.434	318,796	-0.12(-1.78%)

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.