$47.00 -0.02 (%) Ensign Group Inc - NASDAQ

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENSG historical data

Date Open High Low Close Volume
9/2/201546.9947.0745.7747.02133,681
9/1/201546.2046.6645.8946.53167,762
8/31/201547.0247.6046.6146.95103,413
8/28/201546.9947.4346.4147.2188,190
8/27/201547.4847.5346.2746.98165,934
8/26/201547.4247.6845.6447.28134,861
8/25/201547.6447.6446.2846.38139,532
8/24/201545.9446.9444.9546.42204,751
8/21/201547.4548.7947.2148.00337,051
8/20/201548.5549.0447.9448.12186,427
8/19/201548.4349.3248.3048.92118,833
8/18/201549.3049.8348.4548.77120,236
8/17/201548.0949.4847.8449.32116,830
8/14/201547.7048.4547.5148.42100,176
8/13/201547.6648.4547.2247.84159,281
8/12/201547.5348.1346.8347.80116,017
8/11/201547.7548.2647.0448.0895,612
8/10/201547.6648.4747.6548.02139,942
8/7/201547.6947.9946.5147.33181,596
8/6/201550.3450.3447.7047.93217,111
8/5/201551.6652.3049.9650.10192,089
8/4/201550.8451.3050.4450.9881,861
8/3/201551.2251.5449.8050.5294,720
7/31/201550.7551.3050.6851.1293,875
7/30/201550.4850.8149.9950.48116,132
7/29/201551.6851.7450.5350.83150,951
7/28/201551.7251.7950.4551.66123,902
7/27/201551.5351.9050.8851.4680,781
7/24/201552.2952.4251.4451.6582,174
7/23/201552.8153.1652.1652.22127,351
7/22/201551.4952.8951.2352.59150,100
7/21/201552.0352.0350.5351.45108,428
7/20/201552.6452.6551.5051.87116,497
7/17/201553.3053.3052.2152.5394,955
7/16/201553.5854.0853.0953.17113,612
7/15/201553.5353.8852.9453.10158,863
7/14/201552.6653.7252.5453.39160,789
7/13/201552.9953.5252.4352.73172,076
7/10/201551.8953.0151.3552.91201,090
7/9/201550.3351.2349.6551.08223,477
7/8/201550.3850.8649.3749.72221,484
7/7/201551.2051.4450.2450.70133,591
7/6/201550.2951.7050.0051.32193,726
7/2/201551.2451.2450.2650.4959,008
7/1/201552.0052.3950.7051.03119,950
6/30/201551.0351.8150.4851.06153,537
6/29/201552.0052.6150.8951.04101,250
6/26/201553.0053.5551.7152.07521,179
6/25/201552.7853.0052.1752.98133,356
6/24/201553.1453.1552.2152.64115,623
6/23/201553.3453.7852.6853.15210,770
6/22/201553.6053.8852.9553.09142,278
6/19/201553.1553.5852.7353.39192,548
6/18/201551.7353.2351.5353.02155,872
6/17/201551.3051.8451.0551.52190,977
6/16/201550.2251.4050.2251.03139,356
6/15/201548.6050.4048.6050.22166,819
6/12/201549.5050.0148.9649.07144,512
6/11/201549.4550.2649.4149.76141,476
6/10/201548.3949.8648.3949.47197,195
6/9/201549.5349.5347.8848.14174,834
6/8/201548.5049.2048.4748.92163,476
6/5/201547.7948.6947.6348.55124,541
6/4/201548.0848.8947.7748.02210,096
6/3/201548.0048.8047.5948.73165,001
6/2/201546.8348.0046.8347.70149,154
6/1/201546.4647.2245.5047.10119,829
5/29/201546.5046.5945.3746.37129,314
5/28/201546.5846.7345.7046.6089,547
5/27/201546.2446.8946.0946.6264,064
5/26/201546.6146.9946.0346.4087,835
5/22/201546.5147.4546.4146.98126,464
5/21/201547.0047.0045.7046.75142,598
5/20/201545.9547.1145.4646.81142,052
5/19/201545.4245.7845.0045.67112,245
5/18/201544.2845.8944.2845.52116,394
5/15/201544.2944.4643.6744.4390,271
5/14/201544.0344.6043.3044.39124,223
5/13/201543.7744.2543.0044.03154,656
5/12/201544.0444.0443.0043.78126,788
5/11/201543.8844.5743.6044.39154,143
5/8/201544.0044.3943.4944.07126,662
5/7/201542.0343.9842.0243.55194,425
5/6/201541.7441.7440.5041.29106,835
5/5/201541.7042.0041.1141.19137,983
5/4/201542.5943.3941.6142.12126,245
5/1/201542.0542.7841.7842.54110,086
4/30/201542.8543.1641.6642.11178,747
4/29/201544.4044.6242.7143.1268,157
4/28/201544.2344.7143.0244.6174,530
4/27/201545.9546.4944.0444.4690,529
4/24/201545.3145.8745.2245.6872,177
4/23/201545.3245.6344.7445.3664,346
4/22/201545.6745.7944.5045.5057,287
4/21/201545.8245.9645.5645.6563,269
4/20/201545.3746.1945.1245.6052,952
4/17/201545.2345.4344.7645.2198,683
4/16/201545.7746.6045.3145.7090,186
4/15/201546.1246.5845.8146.0084,707
4/14/201546.1246.3545.9046.0374,715
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!