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 28, 2020	43.29	45.15	43.08	43.92	379,203	-1.41(-3.11%)
Feb 27, 2020	46.36	47.52	45.07	45.34	420,512	-1.86(-3.93%)
Feb 26, 2020	47.32	48.11	46.59	47.19	184,370	-0.02(-0.04%)
Feb 25, 2020	48.31	48.31	46.82	47.21	213,695	-0.96(-1.99%)
Feb 24, 2020	48.51	49.69	48.14	48.17	244,126	-2.37(-4.69%)
Feb 21, 2020	51.04	51.04	50.25	50.54	346,480	-0.49(-0.97%)
Feb 20, 2020	51.27	51.88	49.96	51.03	268,507	-0.54(-1.05%)
Feb 19, 2020	51.65	52.28	51.19	51.57	357,510	-0.08(-0.15%)
Feb 18, 2020	51.51	52.67	51.18	51.65	240,891	+0.23(+0.44%)
Feb 14, 2020	52.43	52.43	51.29	51.43	184,384	-0.97(-1.85%)
Feb 13, 2020	51.35	52.99	51.35	52.39	164,405	+0.38(+0.74%)
Feb 12, 2020	52.23	52.55	51.35	52.01	234,020	+0.01(+0.02%)
Feb 11, 2020	52.65	52.78	51.75	52.00	256,147	-0.58(-1.11%)
Feb 10, 2020	52.33	52.65	51.85	52.58	326,009	+0.24(+0.45%)
Feb 07, 2020	51.65	52.54	50.90	52.34	460,960	+0.86(+1.67%)
Feb 06, 2020	48.86	52.41	48.86	51.49	627,711	+4.20(+8.89%)
Feb 05, 2020	46.52	47.69	46.35	47.28	234,830	+1.14(+2.46%)
Feb 04, 2020	45.83	46.36	45.63	46.15	220,756	+0.93(+2.05%)

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.