Skip to main content

The Ensign Group IN (NQ: ENSG )

118.69 -0.59 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 123.96 124.69 122.90 123.87 244,858 -0.55(-0.44%)
Mar 28, 2024 125.67 126.77 123.98 124.42 418,906 -1.20(-0.96%)
Mar 27, 2024 124.62 126.29 124.29 125.62 260,808 +2.35(+1.91%)
Mar 26, 2024 123.10 124.01 122.26 123.27 283,802 +0.22(+0.18%)
Mar 25, 2024 124.17 125.05 122.95 123.05 177,820 -0.69(-0.56%)
Mar 22, 2024 124.62 124.62 123.17 123.74 124,746 +0.06(+0.05%)
Mar 21, 2024 123.81 124.29 122.98 123.68 222,940 +0.32(+0.26%)
Mar 20, 2024 123.74 124.06 122.61 123.36 156,793 -0.30(-0.24%)
Mar 19, 2024 122.82 124.51 122.63 123.66 216,323 +1.53(+1.25%)
Mar 18, 2024 122.21 123.44 122.13 122.13 203,514 -0.50(-0.41%)
Mar 15, 2024 121.43 122.96 121.18 122.63 704,339 +0.71(+0.58%)
Mar 14, 2024 123.06 123.06 121.11 121.92 246,699 -1.42(-1.15%)
Mar 13, 2024 124.37 124.91 122.74 123.34 209,671 -1.23(-0.99%)
Mar 12, 2024 124.30 125.28 123.72 124.57 146,935 -0.12(-0.10%)
Mar 11, 2024 123.58 125.01 122.38 124.69 287,519 +1.05(+0.85%)
Mar 08, 2024 124.79 125.77 123.60 123.64 186,846 -0.61(-0.49%)
Mar 07, 2024 126.51 127.09 124.14 124.25 230,982 -1.28(-1.02%)
Mar 06, 2024 126.27 126.27 124.28 125.53 191,441 -0.06(-0.05%)
Mar 05, 2024 126.12 127.51 125.21 125.59 273,215 -0.34(-0.27%)
Mar 04, 2024 122.17 126.57 122.17 125.93 306,739 +4.09(+3.36%)
Mar 01, 2024 124.94 125.04 120.82 121.84 326,441 -3.02(-2.42%)
Feb 29, 2024 125.58 125.58 124.06 124.86 299,234 +0.40(+0.32%)
Feb 28, 2024 123.06 124.55 122.86 124.46 210,774 +0.59(+0.48%)
Feb 27, 2024 124.44 124.64 123.83 123.87 164,070 -0.27(-0.22%)
Feb 26, 2024 123.88 125.06 123.33 124.14 175,264 -0.05(-0.04%)
Feb 23, 2024 123.91 124.69 123.11 124.19 276,453 +0.55(+0.44%)
Feb 22, 2024 122.45 123.65 121.21 123.64 272,605 +0.77(+0.63%)
Feb 21, 2024 120.85 122.94 120.62 122.87 260,864 +1.59(+1.31%)
Feb 20, 2024 120.62 121.94 119.99 121.28 293,556 -0.14(-0.12%)
Feb 16, 2024 119.07 122.94 118.64 121.42 325,032 +1.56(+1.30%)
Feb 15, 2024 120.94 121.42 118.63 119.86 379,500 -0.72(-0.60%)
Feb 14, 2024 118.33 120.65 116.58 120.58 303,308 +3.18(+2.71%)
Feb 13, 2024 117.61 120.39 116.82 117.40 284,823 -2.25(-1.88%)
Feb 12, 2024 118.70 120.91 118.14 119.65 245,391 +0.81(+0.68%)
Feb 09, 2024 118.01 119.31 117.05 118.84 196,204 +0.84(+0.71%)
Feb 08, 2024 117.11 118.17 116.41 118.00 247,406 +0.67(+0.57%)
Feb 07, 2024 118.02 120.12 116.61 117.33 318,828 -0.19(-0.16%)
Feb 06, 2024 118.08 118.79 116.98 117.52 334,720 -0.39(-0.33%)
Feb 05, 2024 120.03 121.04 117.53 117.91 380,001 -2.81(-2.33%)
Feb 02, 2024 118.94 122.84 110.66 120.72 620,324 +5.43(+4.71%)
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.