Ensign Group Inc $33.18

up +0.55


28/7/2014 05:20 PM  |  NASDAQ : ENSG  
Industries : Health Services / Long-term Care Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENSG historical data

Date Open High Low Close Volume
7/28/201432.5233.4032.3433.1884,934
7/25/201432.5932.9132.1832.6383,992
7/24/201433.2333.3932.1432.88116,734
7/23/201433.0433.4132.9033.1475,475
7/22/201432.5233.2932.3833.01104,557
7/21/201432.3432.6931.9732.4777,900
7/18/201432.0632.6031.4832.43109,782
7/17/201430.7132.7730.5932.01237,113
7/16/201430.9531.3430.4330.98134,839
7/15/201431.2031.2030.3330.75148,302
7/14/201431.1931.3530.9131.16120,318
7/11/201431.4931.6830.9131.01125,282
7/10/201431.5331.7631.1631.6499,556
7/9/201432.4832.7131.9232.10120,145
7/8/201432.5832.7532.2132.50279,479
7/7/201433.2133.4732.1432.71107,036
7/3/201433.3133.5432.9433.1680,587
7/2/201432.2633.3232.1133.28165,544
7/1/201431.1032.4431.1032.19171,629
6/30/201430.8031.2330.6931.08114,523
6/27/201430.5030.9930.5030.90253,577
6/26/201430.5030.8630.3130.6891,004
6/25/201430.5330.9030.5030.62122,610
6/24/201430.9030.9930.3530.65191,410
6/23/201430.5131.1030.2330.93177,348
6/20/201430.4330.6730.0630.61217,874
6/19/201429.5830.5829.2930.25164,169
6/18/201428.6029.5928.5929.55106,426
6/17/201428.7529.0328.3028.7069,078
6/16/201428.6329.0328.3228.9074,754
6/13/201428.6428.9328.2828.50101,383
6/12/201429.0529.0528.1728.60162,346
6/11/201429.5029.7728.9229.11236,137
6/10/201429.9430.0029.3429.64221,620
6/9/201430.7431.0529.8630.17163,215
6/6/201430.9131.3330.4630.74116,688
6/5/201429.4831.0929.1330.72198,963
6/4/201429.5630.1028.7129.46221,125
6/3/201426.9529.8426.0229.53800,347
6/2/201446.8647.7846.4147.53189,178
5/30/201447.2847.5846.7646.90229,551
5/29/201445.1947.7245.0547.10206,716
5/28/201444.7145.0044.4044.8664,452
5/27/201444.2945.0043.8644.9266,016
5/23/201443.7944.2943.4943.8874,527
5/22/201443.3243.8743.0143.7844,038
5/21/201443.1243.5442.7643.4092,674
5/20/201442.8843.1342.5043.03117,040
5/19/201442.3943.3042.2943.1287,891
5/16/201441.6542.4641.6542.4583,266
5/15/201441.3541.8041.1841.6889,586
5/14/201440.9341.5940.4841.38142,153
5/13/201442.1542.1840.8440.88103,781
5/12/201440.4642.0140.4641.9052,383
5/9/201439.9741.3939.7740.4065,271
5/8/201441.4541.5440.4340.5657,384
5/7/201440.6841.3140.1841.2369,168
5/6/201441.1441.4940.5840.5984,021
5/5/201441.2341.6140.8041.2864,737
5/2/201442.2142.2140.0441.5965,081
5/1/201442.2042.2741.2841.90122,116
4/30/201442.4443.0541.7042.50101,340
4/29/201443.4843.8942.3042.37103,723
4/28/201443.9443.9942.8643.4851,959
4/25/201443.2943.7943.1943.6498,183
4/24/201443.2543.6942.8343.5972,955
4/23/201443.2943.4942.9943.0454,415
4/22/201442.7443.4342.6043.28145,956
4/21/201442.5842.7342.3442.6534,752
4/17/201442.1142.7442.0042.3942,369
4/16/201442.8942.8942.0342.1177,308
4/15/201442.5143.0042.1642.6287,576
4/14/201442.7242.9742.2142.4752,862
4/11/201442.3142.9242.0942.3369,281
4/10/201443.2143.5342.4842.69179,505
4/9/201443.4743.4742.4843.2897,833
4/8/201443.0043.7542.8443.2566,648
4/7/201442.8443.1842.4343.00120,236
4/4/201444.2344.2342.6442.9171,818
4/3/201444.2844.2843.6243.9074,267
4/2/201444.1644.6344.0744.25121,088
4/1/201443.5044.1343.5044.0578,116
3/31/201443.6543.7443.1343.6484,523
3/28/201443.2543.9443.1243.3271,672
3/27/201442.9043.3142.8243.2598,276
3/26/201443.0343.2342.7542.8073,741
3/25/201443.5043.5042.6542.9257,425
3/24/201444.0145.0742.9943.2756,830
3/21/201443.3044.3443.3044.06245,478
3/20/201442.5943.0842.5943.0157,021
3/19/201442.3642.6342.1742.5256,705
3/18/201441.4842.4141.3542.4079,978
3/17/201441.0941.4541.0441.3847,090
3/14/201440.4441.0740.4440.8560,239
3/13/201441.6141.6140.4240.5767,087
3/12/201441.8441.9741.1641.4857,354
3/11/201442.6543.0441.7141.9255,777
3/10/201441.9042.5041.7542.4867,862
3/7/201442.5442.9442.0042.1761,963
3/6/201442.0042.4341.7042.2197,694
Trading Center