The Ensign Group IN (NQ: ENSG )

152.04 +1.18 (+0.78%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 89.16 91.06 88.82 89.42 242,813 -0.18(-0.20%)
Oct 28, 2022 86.54 90.11 85.68 89.60 350,426 +3.44(+3.99%)
Oct 27, 2022 90.72 90.74 85.98 86.16 359,682 -3.57(-3.97%)
Oct 26, 2022 88.86 90.68 88.05 89.73 434,853 +1.90(+2.17%)
Oct 25, 2022 87.15 88.81 86.75 87.83 230,196 +0.64(+0.73%)
Oct 24, 2022 85.81 87.41 85.21 87.19 268,766 +2.02(+2.37%)
Oct 21, 2022 83.48 85.36 81.88 85.17 289,115 +1.05(+1.24%)
Oct 20, 2022 84.36 85.06 83.47 84.12 328,681 -0.24(-0.28%)
Oct 19, 2022 84.82 85.61 83.28 84.36 250,859 -0.66(-0.77%)
Oct 18, 2022 87.39 88.19 84.76 85.02 277,727 -0.98(-1.14%)
Oct 17, 2022 83.87 86.35 83.19 85.99 221,929 +3.43(+4.15%)
Oct 14, 2022 86.31 86.34 82.51 82.57 263,808 -2.57(-3.02%)
Oct 13, 2022 82.08 85.23 80.85 85.14 365,521 +1.90(+2.29%)
Oct 12, 2022 84.91 84.91 83.10 83.24 192,315 -1.76(-2.07%)
Oct 11, 2022 84.64 85.82 84.00 85.00 362,570 -0.04(-0.05%)
Oct 10, 2022 82.49 85.15 82.08 85.04 334,124 +2.87(+3.49%)
Oct 07, 2022 82.76 83.43 81.57 82.17 338,351 -1.42(-1.70%)
Oct 06, 2022 83.38 84.71 83.00 83.59 335,208 -0.19(-0.23%)
Oct 05, 2022 82.26 84.27 81.46 83.78 415,376 +0.84(+1.01%)
Oct 04, 2022 81.77 83.50 81.26 82.95 294,152 +1.82(+2.25%)
Oct 03, 2022 80.79 81.71 79.17 81.12 296,342 +1.94(+2.45%)
Sep 30, 2022 80.93 81.67 79.10 79.18 403,423 -1.44(-1.79%)
Sep 29, 2022 80.07 80.80 78.85 80.63 249,687 +0.00(+0.01%)
Sep 28, 2022 79.72 81.08 78.86 80.62 256,726 +1.44(+1.82%)
Sep 27, 2022 80.57 80.77 78.47 79.18 175,935 -1.06(-1.33%)
Sep 26, 2022 79.27 80.65 78.95 80.24 202,591 +0.98(+1.23%)
Sep 23, 2022 83.15 83.15 78.81 79.27 530,002 -4.36(-5.21%)
Sep 22, 2022 85.62 85.62 83.10 83.63 281,359 -2.31(-2.69%)
Sep 21, 2022 85.57 87.38 85.34 85.94 307,984 +0.70(+0.82%)
Sep 20, 2022 85.74 85.74 83.80 85.24 247,030 -0.77(-0.89%)
Sep 19, 2022 83.53 86.05 82.96 86.01 275,713 +1.63(+1.93%)
Sep 16, 2022 84.58 84.85 83.38 84.37 812,957 -0.18(-0.21%)
Sep 15, 2022 85.10 87.61 84.22 84.55 285,427 +0.62(+0.74%)
Sep 14, 2022 83.71 84.77 83.03 83.94 210,027 -0.05(-0.06%)
Sep 13, 2022 85.76 87.17 83.69 83.99 210,825 -2.78(-3.20%)
Sep 12, 2022 87.11 88.13 86.20 86.76 294,467 +0.05(+0.06%)
Sep 09, 2022 86.65 87.63 86.09 86.71 158,180 +0.36(+0.41%)
Sep 08, 2022 86.11 87.39 85.81 86.35 158,295 -0.20(-0.23%)
Sep 07, 2022 82.80 86.73 82.80 86.55 234,130 +3.46(+4.17%)
Sep 06, 2022 82.36 83.39 82.12 83.09 265,533 +1.00(+1.21%)
Sep 02, 2022 83.83 83.97 81.40 82.09 215,548 -1.52(-1.82%)
Sep 01, 2022 84.64 84.87 82.36 83.62 408,170 -1.28(-1.51%)
Aug 31, 2022 84.68 85.84 83.75 84.90 158,023 +0.61(+0.72%)
Aug 30, 2022 86.62 86.70 83.99 84.29 174,583 -2.33(-2.69%)
Aug 29, 2022 86.39 86.83 84.91 86.62 166,633 +0.10(+0.11%)
Aug 26, 2022 89.91 89.91 86.14 86.52 184,053 -3.55(-3.94%)
Aug 25, 2022 89.38 90.62 89.02 90.08 184,953 +0.91(+1.02%)
Aug 24, 2022 88.74 89.54 88.61 89.17 114,387 +0.17(+0.19%)
Aug 23, 2022 89.00 90.29 88.96 89.00 166,290 -0.32(-0.36%)
Aug 22, 2022 89.49 90.31 88.08 89.32 164,518 -0.97(-1.07%)
Aug 19, 2022 90.30 91.11 89.50 90.29 207,740 -0.53(-0.58%)
Aug 18, 2022 89.58 90.83 89.16 90.81 299,392 +1.17(+1.31%)
Aug 17, 2022 87.51 90.24 87.11 89.64 279,035 +1.51(+1.72%)
Aug 16, 2022 88.26 89.24 87.49 88.13 179,805 -0.73(-0.82%)
Aug 15, 2022 86.51 88.85 86.39 88.85 209,487 +1.42(+1.63%)
Aug 12, 2022 85.82 87.58 85.82 87.43 108,312 +1.72(+2.01%)
Aug 11, 2022 86.20 87.22 85.35 85.71 139,949 -0.64(-0.74%)
Aug 10, 2022 85.40 86.97 85.00 86.34 156,271 +1.43(+1.69%)
Aug 09, 2022 84.98 86.34 84.22 84.91 163,808 -0.58(-0.68%)
Aug 08, 2022 84.32 85.95 84.30 85.49 140,419 +1.02(+1.20%)
Aug 05, 2022 83.16 84.85 82.86 84.47 139,018 +1.00(+1.19%)
Aug 04, 2022 85.76 85.94 83.14 83.48 171,357 -2.09(-2.44%)
Aug 03, 2022 86.99 87.58 84.76 85.57 248,211 -1.25(-1.44%)
Aug 02, 2022 82.42 87.72 82.02 86.82 285,099 +5.33(+6.55%)
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.