The Ensign Group IN (NQ: ENSG )

151.00 -1.03 (-0.68%)
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, 2017 16.65 16.83 16.38 16.73 227,209 +0.10(+0.60%)
May 30, 2017 16.79 16.88 16.61 16.63 100,781 -0.24(-1.40%)
May 26, 2017 16.92 16.92 16.64 16.87 93,312 -0.10(-0.59%)
May 25, 2017 16.91 17.13 16.85 16.97 103,855 +0.08(+0.49%)
May 24, 2017 17.18 17.41 16.88 16.88 140,017 -0.32(-1.85%)
May 23, 2017 17.17 17.51 16.96 17.20 392,255 +0.15(+0.91%)
May 22, 2017 16.97 17.09 16.95 17.05 120,280 +0.09(+0.54%)
May 19, 2017 16.94 17.18 16.90 16.96 268,702 -0.01(-0.05%)
May 18, 2017 16.94 17.12 16.86 16.97 137,927 -0.04(-0.21%)
May 17, 2017 17.21 17.38 16.99 17.00 246,777 -0.33(-1.89%)
May 16, 2017 17.66 17.87 17.33 17.33 140,602 -0.31(-1.75%)
May 15, 2017 17.98 18.05 17.59 17.64 205,373 -0.32(-1.77%)
May 12, 2017 18.03 18.07 17.69 17.96 144,256 -0.05(-0.25%)
May 11, 2017 18.21 18.46 17.93 18.00 205,277 -0.24(-1.30%)
May 10, 2017 17.84 18.33 17.79 18.24 231,570 +0.35(+1.93%)
May 09, 2017 18.02 18.30 17.83 17.89 161,189 -0.14(-0.76%)
May 08, 2017 17.89 18.20 17.89 18.03 192,628 +0.15(+0.81%)
May 05, 2017 17.85 17.96 17.79 17.89 213,576 +0.06(+0.36%)
May 04, 2017 17.59 17.85 17.52 17.82 323,509 +0.29(+1.66%)
May 03, 2017 18.02 18.37 17.48 17.53 463,023 -0.50(-2.78%)
May 02, 2017 17.40 18.03 17.16 18.03 930,526 +0.58(+3.34%)
May 01, 2017 17.10 19.26 17.10 17.45 1,350,782 +1.11(+6.80%)
Apr 28, 2017 16.28 16.71 15.56 16.34 867,212 -1.07(-6.12%)
Apr 27, 2017 17.41 17.52 17.29 17.40 378,156 +0.07(+0.42%)
Apr 26, 2017 17.10 17.54 17.10 17.33 300,604 +0.17(+1.01%)
Apr 25, 2017 17.18 17.40 17.07 17.16 147,935 +0.12(+0.69%)
Apr 24, 2017 17.09 17.13 16.89 17.04 147,665 +0.19(+1.13%)
Apr 21, 2017 16.89 16.94 16.68 16.85 148,851 -0.04(-0.22%)
Apr 20, 2017 16.49 16.95 15.02 16.88 236,052 +0.25(+1.48%)
Apr 19, 2017 16.59 16.76 16.58 16.64 201,929 +0.09(+0.55%)
Apr 18, 2017 16.74 16.82 16.39 16.55 239,123 -0.26(-1.57%)
Apr 17, 2017 16.88 17.16 16.44 16.81 839,000 -0.07(-0.43%)
Apr 13, 2017 17.33 17.40 16.87 16.88 362,138 -0.46(-2.62%)
Apr 12, 2017 17.16 17.45 16.81 17.34 466,546 +0.22(+1.28%)
Apr 11, 2017 16.93 17.23 16.90 17.12 261,200 +0.19(+1.13%)
Apr 10, 2017 16.93 17.33 16.87 16.93 175,946 +0.09(+0.54%)
Apr 07, 2017 16.74 17.07 16.70 16.84 351,372 +0.03(+0.16%)
Apr 06, 2017 16.48 16.84 16.37 16.81 170,790 +0.36(+2.21%)
Apr 05, 2017 16.50 16.81 16.38 16.45 230,069 -0.05(-0.28%)
Apr 04, 2017 16.70 16.82 16.44 16.49 200,348 -0.18(-1.09%)
Apr 03, 2017 17.13 17.16 16.63 16.68 168,112 -0.44(-2.55%)
Mar 31, 2017 17.07 17.20 16.94 17.11 357,599 +0.09(+0.53%)
Mar 30, 2017 16.97 17.35 16.82 17.02 310,973 +0.38(+2.30%)
Mar 29, 2017 16.58 16.69 16.51 16.64 175,920 +0.00(+0.00%)
Mar 28, 2017 16.53 16.69 16.47 16.64 251,808 -0.02(-0.11%)
Mar 27, 2017 16.65 17.07 16.58 16.66 265,926 -0.05(-0.27%)
Mar 24, 2017 16.62 16.74 16.51 16.70 200,814 +0.09(+0.55%)
Mar 23, 2017 16.47 16.92 16.45 16.61 141,478 +0.09(+0.55%)
Mar 22, 2017 16.53 16.64 16.36 16.52 197,135 -0.06(-0.38%)
Mar 21, 2017 16.99 17.06 16.57 16.58 224,528 -0.33(-1.93%)
Mar 20, 2017 16.72 17.00 16.63 16.91 266,000 +0.22(+1.31%)
Mar 17, 2017 16.44 16.74 16.44 16.69 509,609 +0.14(+0.82%)
Mar 16, 2017 16.39 16.56 16.39 16.56 124,132 +0.13(+0.77%)
Mar 15, 2017 16.44 16.81 16.36 16.43 211,148 +0.05(+0.33%)
Mar 14, 2017 16.62 16.62 16.35 16.38 238,302 -0.32(-1.90%)
Mar 13, 2017 16.93 17.15 16.64 16.69 181,102 -0.31(-1.82%)
Mar 10, 2017 16.96 17.07 16.81 17.00 279,031 +0.15(+0.86%)
Mar 09, 2017 16.72 16.92 16.62 16.86 197,810 +0.07(+0.43%)
Mar 08, 2017 16.84 16.91 16.74 16.78 316,678 -0.01(-0.05%)
Mar 07, 2017 16.97 17.05 16.77 16.79 277,987 -0.25(-1.49%)
Mar 06, 2017 17.17 17.17 16.96 17.05 258,986 -0.14(-0.79%)
Mar 03, 2017 16.98 17.20 16.85 17.18 169,111 +0.20(+1.18%)
Mar 02, 2017 17.02 17.23 16.93 16.98 449,850 -0.11(-0.64%)
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.