Indicators

The Ensign Group IN (NQ: ENSG )

116.89 +0.34 (+0.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.295	3.319	3.181	3.235	293,151	-0.07(-1.98%)
Nov 27, 2009	3.321	3.363	3.286	3.300	107,739	-0.08(-2.42%)
Nov 25, 2009	3.410	3.427	3.368	3.382	91,577	-0.01(-0.21%)
Nov 24, 2009	3.473	3.475	3.373	3.389	183,838	-0.08(-2.36%)
Nov 23, 2009	3.436	3.508	3.436	3.471	107,807	+0.07(+2.13%)
Nov 20, 2009	3.387	3.408	3.344	3.398	108,226	+0.01(+0.21%)
Nov 19, 2009	3.443	3.443	3.389	3.391	194,852	-0.08(-2.29%)
Nov 18, 2009	3.501	3.501	3.438	3.471	151,441	-0.01(-0.34%)
Nov 17, 2009	3.504	3.520	3.475	3.482	182,628	-0.02(-0.60%)
Nov 16, 2009	3.508	3.536	3.485	3.504	162,558	+0.00(+0.13%)
Nov 13, 2009	3.473	3.508	3.464	3.499	139,465	+0.03(+0.74%)
Nov 12, 2009	3.504	3.541	3.464	3.473	101,565	-0.02(-0.67%)
Nov 11, 2009	3.475	3.555	3.471	3.496	422,543	+0.02(+0.67%)
Nov 10, 2009	3.480	3.508	3.468	3.473	179,024	-0.01(-0.27%)
Nov 09, 2009	3.504	3.504	3.473	3.482	127,300	+0.01(+0.20%)
Nov 06, 2009	3.508	3.508	3.450	3.475	82,478	-0.03(-0.80%)
Nov 05, 2009	3.452	3.555	3.440	3.504	290,077	+0.01(+0.40%)
Nov 04, 2009	3.482	3.541	3.459	3.489	426,374	+0.00(+0.00%)
Nov 03, 2009	3.520	3.588	3.377	3.489	192,334	-0.03(-0.73%)

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.