Skip to main content

The Ensign Group IN (NQ: ENSG )

124.42 -1.20 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 94.94 95.16 93.31 94.28 182,771 -0.82(-0.86%)
Dec 29, 2022 93.51 95.32 93.10 95.10 160,017 +2.07(+2.23%)
Dec 28, 2022 95.16 95.51 92.87 93.03 123,280 -1.84(-1.94%)
Dec 27, 2022 94.66 95.81 94.03 94.87 135,090 +0.22(+0.23%)
Dec 23, 2022 94.08 94.82 93.35 94.65 151,358 +0.57(+0.60%)
Dec 22, 2022 96.12 96.32 93.46 94.08 204,957 -2.31(-2.40%)
Dec 21, 2022 95.79 97.02 95.72 96.39 195,144 +1.46(+1.54%)
Dec 20, 2022 95.15 95.91 94.53 94.93 229,644 +0.07(+0.07%)
Dec 19, 2022 94.81 95.73 94.08 94.86 259,103 -0.42(-0.44%)
Dec 16, 2022 93.14 95.41 93.05 95.28 1,256,940 +0.55(+0.58%)
Dec 15, 2022 94.05 95.40 92.91 94.73 497,108 -0.32(-0.34%)
Dec 14, 2022 93.30 96.28 93.30 95.05 310,730 +2.25(+2.43%)
Dec 13, 2022 93.86 94.54 92.59 92.80 243,434 +0.24(+0.26%)
Dec 12, 2022 90.72 93.88 89.95 92.56 196,651 +2.06(+2.28%)
Dec 09, 2022 92.44 93.15 90.50 90.50 222,598 -2.73(-2.93%)
Dec 08, 2022 91.58 93.50 91.47 93.23 177,122 +1.50(+1.64%)
Dec 07, 2022 91.51 92.53 91.23 91.72 167,979 +0.57(+0.62%)
Dec 06, 2022 91.65 91.95 90.01 91.16 175,484 -0.17(-0.19%)
Dec 05, 2022 93.45 93.45 90.70 91.32 238,349 -2.57(-2.74%)
Dec 02, 2022 93.70 94.92 90.23 93.89 201,090 -0.07(-0.07%)
Dec 01, 2022 95.39 96.12 93.79 93.96 192,834 -0.65(-0.68%)
Nov 30, 2022 92.54 94.67 91.54 94.61 279,000 +1.76(+1.90%)
Nov 29, 2022 92.40 93.50 92.10 92.85 122,867 +0.52(+0.56%)
Nov 28, 2022 93.17 93.95 91.71 92.33 153,471 -1.40(-1.50%)
Nov 25, 2022 93.02 93.92 92.90 93.73 69,150 +1.19(+1.28%)
Nov 23, 2022 94.17 94.43 91.84 92.55 172,249 -1.30(-1.39%)
Nov 22, 2022 93.69 94.36 92.79 93.85 201,550 +0.86(+0.92%)
Nov 21, 2022 92.52 93.50 91.83 93.00 196,907 +0.88(+0.95%)
Nov 18, 2022 92.70 94.06 91.38 92.12 207,878 +0.74(+0.81%)
Nov 17, 2022 90.36 91.55 89.28 91.38 120,230 +0.44(+0.48%)
Nov 16, 2022 91.53 92.07 90.03 90.95 174,349 -0.58(-0.63%)
Nov 15, 2022 92.15 93.54 90.76 91.52 161,767 +0.05(+0.05%)
Nov 14, 2022 91.12 93.13 90.39 91.47 181,919 -0.47(-0.51%)
Nov 11, 2022 94.61 94.75 90.23 91.94 275,072 -2.55(-2.70%)
Nov 10, 2022 91.71 94.61 91.07 94.49 231,317 +4.82(+5.38%)
Nov 09, 2022 91.23 91.69 89.23 89.67 139,847 -1.68(-1.84%)
Nov 08, 2022 91.77 92.43 90.68 91.35 142,557 -0.28(-0.30%)
Nov 07, 2022 91.23 92.16 90.46 91.63 182,208 +0.77(+0.84%)
Nov 04, 2022 91.54 91.87 89.22 90.87 139,225 -0.01(-0.01%)
Nov 03, 2022 89.93 91.28 88.66 90.88 228,240 +0.58(+0.64%)
Nov 02, 2022 91.46 93.28 90.17 90.30 242,778 -1.02(-1.11%)
Nov 01, 2022 90.40 92.01 89.41 91.31 321,825 +1.90(+2.13%)
Oct 31, 2022 89.15 91.06 88.82 89.41 242,836 -0.18(-0.20%)
Oct 28, 2022 86.53 90.10 85.67 89.59 350,459 +3.44(+3.99%)
Oct 27, 2022 90.71 90.73 85.98 86.16 359,716 -3.57(-3.97%)
Oct 26, 2022 88.85 90.67 88.04 89.72 434,894 +1.90(+2.17%)
Oct 25, 2022 87.14 88.81 86.74 87.82 230,218 +0.64(+0.73%)
Oct 24, 2022 85.80 87.40 85.20 87.18 268,791 +2.02(+2.37%)
Oct 21, 2022 83.48 85.35 81.87 85.16 289,142 +1.05(+1.24%)
Oct 20, 2022 84.35 85.05 83.47 84.11 328,712 -0.24(-0.28%)
Oct 19, 2022 84.81 85.60 83.27 84.35 250,882 -0.66(-0.77%)
Oct 18, 2022 87.38 88.18 84.76 85.01 277,753 -0.98(-1.14%)
Oct 17, 2022 83.87 86.35 83.18 85.99 221,950 +3.43(+4.15%)
Oct 14, 2022 86.31 86.34 82.50 82.56 263,833 -2.57(-3.02%)
Oct 13, 2022 82.07 85.22 80.84 85.13 365,555 +1.90(+2.29%)
Oct 12, 2022 84.90 84.90 83.09 83.23 192,334 -1.76(-2.07%)
Oct 11, 2022 84.63 85.81 83.99 84.99 362,604 -0.04(-0.05%)
Oct 10, 2022 82.48 85.14 82.07 85.03 334,155 +2.87(+3.49%)
Oct 07, 2022 82.75 83.42 81.56 82.16 338,383 -1.42(-1.70%)
Oct 06, 2022 83.37 84.70 82.99 83.59 335,239 -0.19(-0.23%)
Oct 05, 2022 82.25 84.26 81.46 83.78 415,415 +0.84(+1.01%)
Oct 04, 2022 81.76 83.50 81.26 82.94 294,179 +1.82(+2.25%)
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.