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 29, 2021	80.10	81.62	76.68	77.61	333,270	-3.05(-3.79%)
Jan 28, 2021	81.54	82.57	79.92	80.66	209,914	-0.04(-0.05%)
Jan 27, 2021	82.43	82.83	80.53	80.70	325,921	-3.19(-3.81%)
Jan 26, 2021	85.28	86.00	83.54	83.89	169,252	-1.16(-1.36%)
Jan 25, 2021	84.46	85.16	82.31	85.05	275,709	+0.60(+0.72%)
Jan 22, 2021	83.35	85.27	82.40	84.45	215,253	+1.91(+2.32%)
Jan 21, 2021	85.07	85.07	82.11	82.53	189,586	-2.05(-2.43%)
Jan 20, 2021	84.63	87.36	83.62	84.59	258,647	+0.50(+0.59%)
Jan 19, 2021	84.66	85.04	82.98	84.09	196,222	+0.12(+0.14%)
Jan 15, 2021	83.47	84.66	80.95	83.97	256,610	-0.02(-0.02%)
Jan 14, 2021	83.28	85.41	82.92	83.99	275,432	+1.21(+1.46%)
Jan 13, 2021	82.69	83.14	81.26	82.78	333,986	-0.41(-0.49%)
Jan 12, 2021	82.77	84.25	82.64	83.19	173,186	+0.45(+0.55%)
Jan 11, 2021	82.52	83.82	79.31	82.74	190,930	-0.47(-0.57%)
Jan 08, 2021	84.83	85.99	81.32	83.21	392,681	-1.45(-1.71%)
Jan 07, 2021	86.15	86.30	83.00	84.65	360,753	-0.71(-0.84%)
Jan 06, 2021	80.50	87.16	80.50	85.37	557,246	+5.45(+6.82%)
Jan 05, 2021	74.69	80.54	74.35	79.92	385,230	+5.22(+6.99%)

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.