Skip to main content

The Ensign Group IN (NQ: ENSG )

135.47 -1.18 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 137.28 139.37 135.41 135.47 248,345 -1.18(-0.86%)
Jul 18, 2024 138.00 141.39 136.50 136.65 413,821 -1.87(-1.35%)
Jul 17, 2024 139.56 142.01 138.01 138.52 589,032 -1.34(-0.96%)
Jul 16, 2024 136.16 140.40 135.96 139.86 514,038 +4.68(+3.46%)
Jul 15, 2024 135.18 137.75 134.54 135.18 432,970 +0.85(+0.63%)
Jul 12, 2024 134.08 135.79 133.95 134.33 461,597 +1.22(+0.92%)
Jul 11, 2024 131.65 134.59 131.49 133.11 673,253 +2.80(+2.15%)
Jul 10, 2024 126.84 130.41 126.36 130.31 856,111 +3.87(+3.06%)
Jul 09, 2024 125.00 126.67 124.56 126.44 489,063 +1.42(+1.14%)
Jul 08, 2024 126.58 128.00 124.97 125.02 359,349 -1.58(-1.25%)
Jul 05, 2024 126.00 127.45 125.50 126.60 345,716 +0.19(+0.15%)
Jul 03, 2024 126.52 128.22 125.44 126.41 315,864 +0.48(+0.38%)
Jul 02, 2024 123.98 126.27 123.62 125.93 488,941 +1.79(+1.44%)
Jul 01, 2024 123.36 125.52 123.01 124.14 451,547 +0.45(+0.36%)
Jun 28, 2024 122.00 123.82 120.77 123.69 1,207,961 +2.91(+2.41%)
Jun 27, 2024 120.90 121.26 119.83 120.78 228,124 +0.18(+0.15%)
Jun 26, 2024 120.39 121.02 119.44 120.60 214,480 -0.52(-0.43%)
Jun 25, 2024 121.56 122.30 120.90 121.12 231,775 -0.19(-0.16%)
Jun 24, 2024 121.41 122.53 121.04 121.31 211,312 +0.33(+0.27%)
Jun 21, 2024 120.02 120.99 119.06 120.98 594,144 +1.16(+0.97%)
Jun 20, 2024 120.35 121.80 119.62 119.82 182,626 -1.32(-1.09%)
Jun 18, 2024 122.16 122.83 120.19 121.14 279,498 -0.95(-0.78%)
Jun 17, 2024 118.50 122.25 118.50 122.09 404,294 +3.19(+2.68%)
Jun 14, 2024 118.89 119.32 117.85 118.90 201,764 -0.65(-0.54%)
Jun 13, 2024 119.94 119.94 118.08 119.55 169,704 -0.87(-0.72%)
Jun 12, 2024 120.36 122.55 120.29 120.42 256,500 +1.36(+1.14%)
Jun 11, 2024 118.93 120.13 117.68 119.06 231,593 -0.29(-0.24%)
Jun 10, 2024 118.07 119.56 117.35 119.35 254,370 +0.38(+0.32%)
Jun 07, 2024 118.54 119.36 118.15 118.97 174,813 +0.21(+0.18%)
Jun 06, 2024 119.02 119.73 118.10 118.76 228,089 -1.60(-1.33%)
Jun 05, 2024 122.18 122.48 119.90 120.36 326,842 -0.99(-0.82%)
Jun 04, 2024 119.38 121.94 118.08 121.35 238,050 +1.64(+1.37%)
Jun 03, 2024 121.84 121.84 119.26 119.71 252,551 -1.47(-1.21%)
May 31, 2024 118.57 121.36 117.63 121.18 444,795 +2.75(+2.32%)
May 30, 2024 116.89 119.20 116.89 118.43 212,026 +1.74(+1.49%)
May 29, 2024 117.91 117.91 116.17 116.69 248,406 -2.18(-1.83%)
May 28, 2024 119.68 120.58 117.32 118.87 246,936 -1.23(-1.02%)
May 24, 2024 118.94 120.20 118.22 120.10 157,901 +1.66(+1.40%)
May 23, 2024 119.03 119.03 117.87 118.44 188,491 -0.63(-0.53%)
May 22, 2024 119.20 119.63 118.50 119.07 211,255 -0.26(-0.22%)
May 21, 2024 119.70 119.82 118.93 119.33 197,694 -0.17(-0.14%)
May 20, 2024 119.73 120.06 118.94 119.50 171,820 -0.23(-0.19%)
May 17, 2024 119.42 119.79 118.54 119.73 133,370 +0.60(+0.50%)
May 16, 2024 119.28 119.70 118.17 119.13 184,829 -0.09(-0.08%)
May 15, 2024 118.20 119.61 118.20 119.22 198,437 +1.14(+0.97%)
May 14, 2024 118.57 118.93 116.89 118.08 168,936 +0.40(+0.34%)
May 13, 2024 118.84 119.37 117.50 117.68 200,573 -0.60(-0.51%)
May 10, 2024 117.73 119.06 116.76 118.28 195,935 +0.64(+0.54%)
May 09, 2024 116.19 118.10 115.73 117.64 218,933 +1.61(+1.39%)
May 08, 2024 117.46 117.97 115.80 116.03 275,091 -1.86(-1.58%)
May 07, 2024 116.41 119.51 116.41 117.89 298,623 +1.90(+1.64%)
May 06, 2024 117.34 118.10 115.32 115.99 368,252 -0.84(-0.72%)
May 03, 2024 117.47 117.57 114.82 116.83 540,096 +0.34(+0.29%)
May 02, 2024 118.42 118.42 113.22 116.49 454,165 -2.90(-2.43%)
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.