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 29, 2017		20.31	20.31	20.31	0	+0.00(+0.00%)
Dec 28, 2017	20.11	20.46	20.09	20.31	351,923	+0.29(+1.44%)
Dec 27, 2017	20.18	20.24	19.93	20.02	166,083	-0.16(-0.77%)
Dec 26, 2017	20.46	20.70	20.06	20.18	117,534	-0.26(-1.25%)
Dec 22, 2017	20.23	20.50	20.16	20.43	170,922	+0.23(+1.13%)
Dec 21, 2017	20.23	20.47	20.14	20.20	347,960	+0.07(+0.36%)
Dec 20, 2017	20.39	20.67	20.07	20.13	407,712	-0.25(-1.21%)
Dec 19, 2017	20.26	20.51	20.00	20.38	408,621	+0.09(+0.45%)
Dec 18, 2017	20.99	21.13	20.23	20.29	174,264	-0.55(-2.63%)
Dec 15, 2017	20.21	20.90	20.13	20.83	569,094	+0.65(+3.21%)
Dec 14, 2017	21.16	21.16	20.15	20.19	205,943	-0.97(-4.57%)
Dec 13, 2017	21.78	21.85	21.13	21.15	235,891	-0.63(-2.89%)
Dec 12, 2017	20.82	21.92	20.77	21.78	343,373	+1.08(+5.20%)
Dec 11, 2017	20.59	20.92	20.59	20.71	194,725	-0.05(-0.26%)
Dec 08, 2017	20.99	21.17	20.72	20.76	140,345	-0.10(-0.48%)
Dec 07, 2017	20.75	21.23	20.75	20.86	165,941	+0.18(+0.88%)
Dec 06, 2017	20.63	20.94	20.56	20.68	110,004	+0.13(+0.62%)
Dec 05, 2017	21.27	21.29	20.55	20.55	188,834	-0.64(-3.02%)
Dec 04, 2017	21.97	21.97	21.06	21.19	175,848	-0.54(-2.48%)

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.