The Ensign Group IN (NQ: ENSG )

119.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 120.00 120.00 118.14 119.61 169,620 -0.87(-0.72%)
Jun 12, 2024 120.42 122.61 120.35 120.48 256,373 +1.36(+1.14%)
Jun 11, 2024 118.99 120.19 117.74 119.12 231,479 -0.29(-0.24%)
Jun 10, 2024 118.13 119.62 117.41 119.41 254,244 +0.38(+0.32%)
Jun 07, 2024 118.60 119.42 118.21 119.03 174,727 +0.21(+0.18%)
Jun 06, 2024 119.08 119.79 118.16 118.82 227,976 -1.60(-1.33%)
Jun 05, 2024 122.24 122.55 119.96 120.42 326,680 -0.99(-0.82%)
Jun 04, 2024 119.44 122.00 118.14 121.41 237,932 +1.64(+1.37%)
Jun 03, 2024 121.90 121.90 119.32 119.77 252,426 -1.47(-1.21%)
May 31, 2024 118.63 121.42 117.69 121.24 444,575 +2.75(+2.32%)
May 30, 2024 116.95 119.25 116.95 118.49 211,921 +1.74(+1.49%)
May 29, 2024 117.97 117.97 116.23 116.75 248,283 -2.18(-1.83%)
May 28, 2024 119.74 120.64 117.38 118.93 246,814 -1.23(-1.02%)
May 24, 2024 119.00 120.26 118.28 120.16 157,823 +1.66(+1.40%)
May 23, 2024 119.09 119.09 117.92 118.50 188,398 -0.63(-0.53%)
May 22, 2024 119.26 119.69 118.56 119.13 211,151 -0.26(-0.22%)
May 21, 2024 119.76 119.88 118.99 119.39 197,596 -0.17(-0.14%)
May 20, 2024 119.79 120.12 119.00 119.56 171,735 -0.23(-0.19%)
May 17, 2024 119.48 119.85 118.60 119.79 133,304 +0.60(+0.50%)
May 16, 2024 119.34 119.76 118.23 119.19 184,738 -0.09(-0.08%)
May 15, 2024 118.26 119.67 118.25 119.28 198,339 +1.14(+0.96%)
May 14, 2024 118.63 118.99 116.95 118.14 168,853 +0.40(+0.34%)
May 13, 2024 118.90 119.43 117.56 117.74 200,474 -0.60(-0.51%)
May 10, 2024 117.79 119.12 116.82 118.34 195,838 +0.64(+0.54%)
May 09, 2024 116.25 118.16 115.79 117.70 218,825 +1.61(+1.39%)
May 08, 2024 117.52 118.03 115.86 116.09 274,955 -1.86(-1.58%)
May 07, 2024 116.47 119.57 116.47 117.95 298,475 +1.90(+1.64%)
May 06, 2024 117.40 118.16 115.38 116.05 368,070 -0.84(-0.72%)
May 03, 2024 117.53 117.63 114.88 116.89 539,828 +0.34(+0.29%)
May 02, 2024 118.48 118.48 113.27 116.55 453,940 -2.90(-2.43%)
May 01, 2024 117.77 120.99 116.91 119.45 431,630 +1.09(+0.92%)
Apr 30, 2024 118.39 118.82 116.84 118.36 395,495 -0.33(-0.28%)
Apr 29, 2024 117.94 119.05 117.30 118.69 223,988 +1.44(+1.23%)
Apr 26, 2024 116.47 119.06 115.71 117.25 159,379 -0.04(-0.03%)
Apr 25, 2024 118.28 118.67 116.48 117.29 230,160 -1.35(-1.14%)
Apr 24, 2024 118.50 119.46 117.97 118.64 257,364 +0.02(+0.02%)
Apr 23, 2024 117.26 119.32 116.26 118.62 325,734 +1.39(+1.19%)
Apr 22, 2024 119.13 119.62 116.16 117.23 350,560 -1.03(-0.87%)
Apr 19, 2024 116.46 118.74 116.46 118.26 266,665 +1.78(+1.53%)
Apr 18, 2024 117.82 118.12 115.68 116.48 265,278 -1.34(-1.14%)
Apr 17, 2024 118.11 119.36 117.78 117.82 207,192 +0.15(+0.13%)
Apr 16, 2024 118.30 118.31 116.31 117.67 272,665 -1.02(-0.86%)
Apr 15, 2024 118.96 119.54 117.84 118.69 199,871 -0.59(-0.49%)
Apr 12, 2024 120.14 120.77 118.51 119.28 219,862 -0.93(-0.77%)
Apr 11, 2024 117.74 120.62 115.88 120.21 373,232 +2.80(+2.38%)
Apr 10, 2024 117.92 119.42 116.32 117.41 463,617 -2.34(-1.95%)
Apr 09, 2024 119.52 119.78 117.84 119.75 261,283 +0.71(+0.60%)
Apr 08, 2024 120.16 120.16 118.61 119.04 284,617 -0.68(-0.57%)
Apr 05, 2024 118.65 120.50 118.44 119.72 242,423 +0.94(+0.79%)
Apr 04, 2024 122.51 122.88 118.45 118.78 246,479 -2.56(-2.11%)
Apr 03, 2024 120.18 121.64 119.88 121.34 261,372 +0.40(+0.33%)
Apr 02, 2024 122.32 122.77 119.97 120.94 308,081 -2.93(-2.37%)
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.