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 (%)
Jun 30, 2022 74.17 74.95 72.65 73.13 288,245 -2.10(-2.79%)
Jun 29, 2022 73.54 75.33 73.05 75.23 150,332 +1.71(+2.32%)
Jun 28, 2022 75.62 76.42 73.43 73.52 155,756 -1.98(-2.62%)
Jun 27, 2022 75.16 76.24 74.45 75.50 150,473 +0.66(+0.88%)
Jun 24, 2022 73.27 74.98 73.27 74.84 354,025 +2.32(+3.20%)
Jun 23, 2022 71.62 72.64 71.50 72.53 157,609 +1.07(+1.50%)
Jun 22, 2022 70.37 71.92 69.91 71.45 214,470 +0.78(+1.10%)
Jun 21, 2022 74.11 74.93 70.50 70.68 411,828 -2.92(-3.97%)
Jun 17, 2022 74.23 75.51 73.57 73.60 465,697 +1.20(+1.66%)
Jun 16, 2022 71.84 72.42 70.85 72.40 241,690 -0.72(-0.98%)
Jun 15, 2022 72.92 73.96 72.11 73.11 234,325 +0.74(+1.02%)
Jun 14, 2022 73.73 73.73 71.42 72.38 300,982 -0.88(-1.19%)
Jun 13, 2022 73.99 74.79 72.87 73.25 199,702 -2.21(-2.93%)
Jun 10, 2022 74.70 76.09 74.70 75.46 131,001 -0.40(-0.52%)
Jun 09, 2022 75.82 76.79 75.23 75.86 165,757 -0.23(-0.30%)
Jun 08, 2022 79.30 80.20 75.78 76.09 220,252 -3.31(-4.17%)
Jun 07, 2022 78.31 79.93 78.14 79.40 152,951 +0.30(+0.38%)
Jun 06, 2022 79.42 79.57 78.31 79.10 155,787 +0.32(+0.40%)
Jun 03, 2022 79.38 79.87 78.63 78.78 144,523 -1.04(-1.31%)
Jun 02, 2022 77.60 79.95 76.95 79.83 144,368 +2.11(+2.71%)
Jun 01, 2022 81.27 81.27 77.52 77.72 236,539 -3.01(-3.73%)
May 31, 2022 81.42 82.16 80.42 80.73 233,129 -1.23(-1.50%)
May 27, 2022 80.87 82.02 79.17 81.96 164,483 +1.80(+2.25%)
May 26, 2022 79.68 81.07 77.67 80.16 196,257 +1.12(+1.42%)
May 25, 2022 78.17 79.79 77.58 79.04 170,407 +0.91(+1.17%)
May 24, 2022 78.89 78.89 76.76 78.12 238,450 -0.88(-1.11%)
May 23, 2022 79.49 80.50 77.39 79.00 328,198 +0.40(+0.51%)
May 20, 2022 78.76 79.61 76.52 78.60 213,075 +0.10(+0.13%)
May 19, 2022 78.19 79.76 77.81 78.50 179,301 -0.19(-0.24%)
May 18, 2022 80.28 80.79 77.98 78.69 251,227 -2.41(-2.97%)
May 17, 2022 79.10 81.50 78.70 81.10 191,262 +2.90(+3.71%)
May 16, 2022 77.96 78.79 77.49 78.19 150,129 -0.18(-0.23%)
May 13, 2022 77.77 79.16 77.25 78.37 233,256 +0.92(+1.19%)
May 12, 2022 75.75 77.52 75.05 77.45 190,196 +1.51(+1.99%)
May 11, 2022 77.17 78.39 75.70 75.94 217,878 -1.09(-1.42%)
May 10, 2022 76.72 77.76 75.42 77.03 214,452 +0.71(+0.93%)
May 09, 2022 75.09 77.12 74.07 76.32 391,318 +0.76(+1.00%)
May 06, 2022 77.03 77.67 74.54 75.57 370,391 -1.77(-2.29%)
May 05, 2022 77.83 78.80 76.69 77.34 344,261 -1.17(-1.49%)
May 04, 2022 78.58 79.16 76.81 78.51 306,162 +0.54(+0.69%)
May 03, 2022 79.22 79.22 77.62 77.98 245,768 -0.70(-0.88%)
May 02, 2022 79.64 83.11 77.13 78.67 295,812 -1.22(-1.53%)
Apr 29, 2022 80.81 83.08 79.16 79.89 334,449 -1.63(-2.00%)
Apr 28, 2022 82.36 83.30 78.41 81.53 403,941 +0.47(+0.58%)
Apr 27, 2022 82.66 83.68 80.25 81.06 549,899 -1.33(-1.62%)
Apr 26, 2022 82.58 83.22 81.64 82.39 347,495 -0.94(-1.13%)
Apr 25, 2022 80.71 83.60 79.99 83.34 380,466 +2.60(+3.21%)
Apr 22, 2022 86.17 86.17 80.17 80.74 318,251 -6.09(-7.01%)
Apr 21, 2022 87.10 88.30 86.34 86.83 230,398 +0.25(+0.29%)
Apr 20, 2022 85.10 87.06 84.88 86.58 288,480 +2.22(+2.63%)
Apr 19, 2022 83.75 85.83 82.79 84.36 174,645 +0.89(+1.06%)
Apr 18, 2022 84.95 85.64 83.05 83.48 354,142 -1.41(-1.66%)
Apr 14, 2022 84.49 85.26 83.90 84.89 224,738 +0.90(+1.07%)
Apr 13, 2022 82.56 84.49 81.63 83.99 289,001 +2.03(+2.48%)
Apr 12, 2022 82.53 85.00 80.04 81.96 479,465 -2.99(-3.52%)
Apr 11, 2022 86.59 88.16 84.94 84.96 239,267 -1.57(-1.82%)
Apr 08, 2022 87.70 88.43 86.49 86.53 238,499 -1.04(-1.19%)
Apr 07, 2022 87.66 88.35 87.29 87.57 295,553 +0.05(+0.06%)
Apr 06, 2022 88.20 89.02 87.31 87.52 226,776 -1.13(-1.28%)
Apr 05, 2022 89.96 91.28 88.16 88.66 301,172 -0.84(-0.93%)
Apr 04, 2022 93.57 93.57 87.82 89.49 838,202 -4.23(-4.51%)
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.