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 31, 2011	5.934	6.001	5.712	5.712	604,096	-0.22(-3.75%)
Jan 28, 2011	5.960	5.989	5.880	5.934	471,572	-0.01(-0.16%)
Jan 27, 2011	5.812	6.001	5.812	5.944	268,863	+0.15(+2.61%)
Jan 26, 2011	5.658	5.887	5.618	5.793	285,447	+0.12(+2.08%)
Jan 25, 2011	5.691	5.767	5.585	5.674	424,096	-0.00(-0.08%)
Jan 24, 2011	5.608	5.757	5.563	5.679	381,775	+0.07(+1.26%)
Jan 21, 2011	5.632	5.700	5.556	5.608	443,661	+0.01(+0.17%)
Jan 20, 2011	5.717	5.767	5.587	5.599	760,289	-0.13(-2.31%)
Jan 19, 2011	5.859	5.861	5.693	5.731	354,012	-0.12(-2.06%)
Jan 18, 2011	5.868	5.878	5.759	5.852	406,458	-0.02(-0.40%)
Jan 14, 2011	5.923	5.949	5.816	5.875	337,128	-0.02(-0.28%)
Jan 13, 2011	5.816	5.930	5.743	5.892	424,425	+0.04(+0.77%)
Jan 12, 2011	5.793	5.899	5.771	5.847	441,716	+0.06(+1.06%)
Jan 11, 2011	5.911	5.911	5.752	5.785	341,992	-0.13(-2.28%)
Jan 10, 2011	6.022	6.022	5.908	5.920	525,562	-0.09(-1.49%)
Jan 07, 2011	6.057	6.100	5.875	6.010	575,044	-0.04(-0.70%)
Jan 06, 2011	5.840	6.062	5.840	6.053	578,761	+0.24(+4.19%)
Jan 05, 2011	5.752	5.816	5.722	5.809	386,419	+0.05(+0.94%)
Jan 04, 2011	5.530	5.781	5.502	5.755	735,648	+0.23(+4.15%)

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.