Indicators

The Ensign Group IN (NQ: ENSG )

118.34 +0.64 (+0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.771	5.907	5.757	5.840	300,619	+0.05(+0.91%)
Dec 29, 2011	5.807	5.867	5.590	5.788	379,081	+0.01(+0.17%)
Dec 28, 2011	5.967	5.967	5.774	5.778	324,534	-0.18(-3.08%)
Dec 27, 2011	6.100	6.150	5.926	5.962	288,346	-0.18(-2.90%)
Dec 23, 2011	6.150	6.231	6.121	6.140	120,612	+0.04(+0.66%)
Dec 21, 2011	6.083	6.100	5.974	6.100	353,184	+0.02(+0.27%)
Dec 20, 2011	6.014	6.088	5.971	6.083	332,188	+0.21(+3.65%)
Dec 19, 2011	5.888	6.062	5.853	5.869	409,010	+0.03(+0.53%)
Dec 16, 2011	5.993	6.097	5.803	5.838	981,498	-0.10(-1.76%)
Dec 15, 2011	5.824	5.955	5.803	5.943	258,600	+0.20(+3.48%)
Dec 14, 2011	5.731	5.793	5.669	5.743	277,632	-0.04(-0.66%)
Dec 13, 2011	6.002	6.069	5.765	5.781	344,416	-0.19(-3.19%)
Dec 12, 2011	5.826	6.019	5.705	5.971	447,549	+0.09(+1.50%)
Dec 09, 2011	5.681	5.969	5.681	5.883	265,004	+0.21(+3.73%)
Dec 08, 2011	5.822	5.848	5.655	5.672	373,902	-0.20(-3.48%)
Dec 07, 2011	5.831	5.945	5.717	5.876	342,465	-0.01(-0.12%)
Dec 06, 2011	5.948	5.988	5.841	5.883	369,318	-0.05(-0.88%)
Dec 05, 2011	5.767	5.981	5.767	5.936	545,240	+0.21(+3.61%)
Dec 02, 2011	5.529	5.748	5.497	5.729	389,536	+0.08(+1.43%)

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.