The Ensign Group IN (NQ: ENSG )

150.23 -0.77 (-0.51%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 48.78 49.49 48.19 49.04 285,520 -0.22(-0.45%)
May 30, 2019 49.68 50.14 49.10 49.26 196,121 +0.14(+0.28%)
May 29, 2019 50.22 50.33 48.70 49.12 396,865 -1.62(-3.19%)
May 28, 2019 50.64 51.28 50.38 50.74 410,536 -0.15(-0.29%)
May 24, 2019 49.83 51.24 49.80 50.89 292,796 +1.41(+2.85%)
May 23, 2019 51.55 51.59 49.31 49.48 295,340 -2.27(-4.38%)
May 22, 2019 51.86 52.41 50.67 51.75 335,992 -0.42(-0.81%)
May 21, 2019 52.05 53.53 51.61 52.17 414,837 +0.52(+1.00%)
May 20, 2019 51.24 52.11 50.53 51.66 258,916 -0.04(-0.07%)
May 17, 2019 52.15 52.42 51.20 51.69 523,471 -0.94(-1.78%)
May 16, 2019 51.66 52.74 51.55 52.63 523,885 +1.10(+2.14%)
May 15, 2019 51.10 51.89 50.89 51.53 389,874 +0.30(+0.59%)
May 14, 2019 51.75 52.48 51.02 51.22 580,996 -0.38(-0.73%)
May 13, 2019 48.64 51.89 48.34 51.60 716,223 +1.91(+3.84%)
May 10, 2019 48.16 49.71 47.81 49.69 357,307 +1.71(+3.57%)
May 09, 2019 47.11 48.30 46.45 47.98 222,626 +0.28(+0.58%)
May 08, 2019 47.20 48.71 46.64 47.71 380,361 +0.83(+1.77%)
May 07, 2019 49.03 49.22 46.18 46.88 643,805 -1.03(-2.15%)
May 06, 2019 46.40 48.27 45.87 47.91 297,300 +0.56(+1.19%)
May 03, 2019 46.86 47.39 46.18 47.35 274,225 +0.57(+1.22%)
May 02, 2019 47.01 47.52 46.19 46.78 172,114 -0.07(-0.16%)
May 01, 2019 47.65 47.65 46.79 46.85 532,632 -0.59(-1.24%)
Apr 30, 2019 47.40 48.13 46.62 47.44 375,833 +0.17(+0.37%)
Apr 29, 2019 47.51 47.97 46.78 47.26 288,342 -0.20(-0.43%)
Apr 26, 2019 46.59 47.65 46.10 47.47 229,480 +0.92(+1.98%)
Apr 25, 2019 46.32 46.80 45.93 46.55 264,504 +0.04(+0.08%)
Apr 24, 2019 46.22 46.96 45.97 46.51 247,388 +0.23(+0.50%)
Apr 23, 2019 44.99 46.86 44.72 46.28 252,640 +1.43(+3.18%)
Apr 22, 2019 44.54 45.24 44.16 44.85 196,244 +0.42(+0.95%)
Apr 18, 2019 43.64 45.05 43.44 44.43 246,096 +0.64(+1.47%)
Apr 17, 2019 44.98 44.98 42.41 43.78 451,091 -0.88(-1.98%)
Apr 16, 2019 47.93 48.14 44.47 44.67 295,327 -3.01(-6.32%)
Apr 15, 2019 47.72 48.33 47.47 47.68 205,558 +0.02(+0.04%)
Apr 12, 2019 47.45 48.03 47.23 47.66 442,344 +0.65(+1.39%)
Apr 11, 2019 47.59 47.70 46.74 47.01 188,676 -0.57(-1.20%)
Apr 10, 2019 47.22 47.75 46.53 47.58 384,566 +0.42(+0.90%)
Apr 09, 2019 46.81 47.42 46.26 47.15 261,833 +0.35(+0.75%)
Apr 08, 2019 48.25 48.37 46.64 46.80 222,027 -1.50(-3.11%)
Apr 05, 2019 47.28 49.08 47.13 48.30 428,334 +1.16(+2.46%)
Apr 04, 2019 46.47 47.24 46.25 47.14 167,241 +0.54(+1.17%)
Apr 03, 2019 47.05 47.60 46.50 46.60 189,275 -0.14(-0.30%)
Apr 02, 2019 46.99 47.23 46.05 46.74 272,403 -0.15(-0.31%)
Apr 01, 2019 47.38 47.74 45.99 46.89 293,416 -0.25(-0.53%)
Mar 29, 2019 46.04 47.86 46.04 47.13 530,205 +1.35(+2.96%)
Mar 28, 2019 45.35 45.84 44.62 45.78 218,956 +0.47(+1.05%)
Mar 27, 2019 45.48 45.67 44.36 45.31 173,565 -0.27(-0.59%)
Mar 26, 2019 45.99 45.99 45.12 45.57 195,107 -0.06(-0.14%)
Mar 25, 2019 45.18 45.97 44.09 45.64 277,016 +0.44(+0.98%)
Mar 22, 2019 46.27 46.59 44.92 45.20 218,928 -1.42(-3.04%)
Mar 21, 2019 45.85 47.23 45.85 46.61 198,996 -0.36(-0.76%)
Mar 20, 2019 46.73 47.28 45.71 46.97 354,233 +0.27(+0.57%)
Mar 19, 2019 46.99 47.40 46.40 46.71 180,051 -0.17(-0.35%)
Mar 18, 2019 46.59 47.15 46.39 46.87 283,174 +0.44(+0.95%)
Mar 15, 2019 47.12 47.45 46.03 46.43 784,728 -0.68(-1.44%)
Mar 14, 2019 46.59 47.37 46.32 47.11 239,643 +0.58(+1.25%)
Mar 13, 2019 45.85 46.94 45.85 46.53 306,980 +0.72(+1.57%)
Mar 12, 2019 45.35 46.19 45.31 45.81 236,542 +0.42(+0.93%)
Mar 11, 2019 44.62 45.48 44.53 45.39 297,229 +0.77(+1.73%)
Mar 08, 2019 44.07 44.77 43.84 44.62 221,102 +0.30(+0.69%)
Mar 07, 2019 44.45 44.70 43.90 44.31 241,043 -0.14(-0.31%)
Mar 06, 2019 46.11 46.34 44.29 44.45 327,398 -1.67(-3.61%)
Mar 05, 2019 46.59 47.39 45.93 46.12 338,724 -0.45(-0.97%)
Mar 04, 2019 46.33 46.90 45.94 46.57 389,216 +0.46(+1.00%)
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.