The Ensign Group IN (NQ: ENSG )

151.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.74 33.91 33.42 33.56 193,582 -0.27(-0.79%)
May 30, 2018 32.99 34.10 32.76 33.83 265,231 +0.85(+2.59%)
May 29, 2018 32.95 33.17 32.29 32.98 338,196 -0.17(-0.53%)
May 25, 2018 33.15 33.15 33.15 0 +0.28(+0.86%)
May 24, 2018 32.67 33.22 32.26 32.87 300,247 +0.24(+0.73%)
May 23, 2018 32.09 32.79 31.86 32.63 273,812 +0.45(+1.40%)
May 22, 2018 32.23 32.45 31.94 32.18 331,394 +0.40(+1.27%)
May 21, 2018 31.90 31.95 31.14 31.78 570,907 -0.07(-0.23%)
May 18, 2018 31.32 32.13 31.12 31.85 408,729 +0.69(+2.21%)
May 17, 2018 30.81 31.37 30.51 31.16 240,362 +0.34(+1.10%)
May 16, 2018 30.68 31.22 30.09 30.82 290,181 +0.28(+0.93%)
May 15, 2018 30.08 30.63 29.86 30.54 210,836 +0.39(+1.28%)
May 14, 2018 30.46 30.70 30.08 30.15 187,430 -0.17(-0.57%)
May 11, 2018 30.44 30.72 29.90 30.33 238,268 +0.01(+0.03%)
May 10, 2018 30.45 30.90 29.02 30.32 206,031 +0.01(+0.03%)
May 09, 2018 30.14 30.54 29.40 30.31 402,591 +0.25(+0.82%)
May 08, 2018 30.57 31.00 30.05 30.06 320,990 -0.30(-1.00%)
May 07, 2018 29.72 30.67 29.57 30.36 316,697 +0.72(+2.44%)
May 04, 2018 29.34 30.04 28.98 29.64 482,044 +0.67(+2.31%)
May 03, 2018 26.28 29.06 26.28 28.97 541,479 +2.71(+10.34%)
May 02, 2018 25.71 26.35 25.67 26.26 297,577 +0.49(+1.89%)
May 01, 2018 25.56 25.82 24.98 25.77 270,235 +0.22(+0.86%)
Apr 30, 2018 25.62 25.80 25.42 25.55 178,163 +0.06(+0.25%)
Apr 27, 2018 25.30 25.56 25.30 25.49 99,881 +0.18(+0.72%)
Apr 26, 2018 25.66 25.77 25.18 25.30 145,407 -0.33(-1.29%)
Apr 25, 2018 25.64 25.76 25.29 25.63 113,213 +0.00(+0.00%)
Apr 24, 2018 25.85 26.11 25.38 25.63 223,383 -0.10(-0.39%)
Apr 23, 2018 25.78 25.84 25.56 25.73 91,382 +0.05(+0.18%)
Apr 20, 2018 25.74 25.91 25.60 25.69 94,369 -0.17(-0.67%)
Apr 19, 2018 26.03 26.10 25.81 25.86 228,435 -0.26(-0.98%)
Apr 18, 2018 25.90 26.36 25.79 26.12 191,199 +0.31(+1.21%)
Apr 17, 2018 25.72 25.90 25.64 25.81 158,011 +0.17(+0.64%)
Apr 16, 2018 25.39 25.80 25.03 25.64 141,555 +0.46(+1.82%)
Apr 13, 2018 25.39 25.39 24.89 25.18 138,288 -0.18(-0.72%)
Apr 12, 2018 25.12 25.57 24.95 25.37 177,667 +0.33(+1.32%)
Apr 11, 2018 24.56 25.21 24.53 25.04 126,057 +0.44(+1.79%)
Apr 10, 2018 24.94 25.29 24.54 24.60 329,370 -0.17(-0.70%)
Apr 09, 2018 25.00 25.70 24.76 24.77 356,005 -0.06(-0.26%)
Apr 06, 2018 25.06 25.34 24.54 24.84 200,206 -0.41(-1.63%)
Apr 05, 2018 24.68 25.30 24.41 25.25 307,789 +0.67(+2.72%)
Apr 04, 2018 23.91 24.62 23.91 24.58 168,390 +0.47(+1.94%)
Apr 03, 2018 23.79 24.27 23.79 24.11 308,584 +0.39(+1.62%)
Apr 02, 2018 24.11 24.29 23.65 23.73 208,902 -0.39(-1.60%)
Mar 29, 2018 24.11 24.11 24.11 0 -0.39(-1.57%)
Mar 28, 2018 24.38 24.66 23.94 24.50 251,697 +0.18(+0.72%)
Mar 27, 2018 24.92 24.97 24.16 24.32 279,971 -0.50(-2.03%)
Mar 26, 2018 25.06 25.06 24.13 24.82 247,024 +0.06(+0.26%)
Mar 23, 2018 25.41 25.71 24.73 24.76 249,414 -0.55(-2.17%)
Mar 22, 2018 25.44 26.02 25.24 25.31 274,700 -0.30(-1.18%)
Mar 21, 2018 25.58 25.77 25.47 25.61 225,705 -0.01(-0.04%)
Mar 20, 2018 25.72 25.91 25.47 25.62 108,408 -0.16(-0.64%)
Mar 19, 2018 25.67 25.82 25.27 25.78 180,651 +0.11(+0.43%)
Mar 16, 2018 25.78 25.99 25.53 25.67 1,054,414 -0.11(-0.43%)
Mar 15, 2018 25.74 26.00 25.50 25.78 217,546 +0.04(+0.14%)
Mar 14, 2018 25.23 25.96 25.23 25.75 328,392 +0.61(+2.44%)
Mar 13, 2018 25.53 25.97 25.00 25.13 455,001 -0.38(-1.51%)
Mar 12, 2018 26.09 26.76 25.44 25.52 248,947 -0.46(-1.76%)
Mar 09, 2018 25.45 26.00 24.91 25.98 224,568 +0.62(+2.45%)
Mar 08, 2018 25.36 25.71 25.22 25.35 165,494 +0.08(+0.33%)
Mar 07, 2018 25.36 25.27 263,374 +0.46(+1.84%)
Mar 06, 2018 24.63 24.92 24.43 24.81 234,147 +0.30(+1.23%)
Mar 05, 2018 24.43 24.81 24.39 24.51 276,010 -0.05(-0.22%)
Mar 02, 2018 23.96 24.94 23.96 24.57 508,831 +0.38(+1.55%)
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.