$19.82 -0.15 (%) Ensign Group Inc - NASDAQ

May. 25, 2016 | 12:15 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENSG historical data

Date Open High Low Close Volume
5/24/201619.8220.1619.7919.97314,444
5/23/201619.9420.0519.7319.78174,017
5/20/201620.1920.1919.8520.00232,616
5/19/201620.1520.6019.9420.05165,086
5/18/201620.2720.4720.0020.27264,974
5/17/201620.4420.7320.1120.30351,992
5/16/201620.4820.6420.3020.50361,275
5/13/201620.8521.1820.3320.50314,211
5/12/201621.6922.2220.2720.81604,401
5/11/201621.9923.4921.9222.38707,156
5/10/201622.3322.3321.4621.54366,049
5/9/201621.8022.4021.7522.14163,403
5/6/201621.9322.1921.6321.92265,638
5/5/201622.3422.4521.7322.13182,103
5/4/201622.4522.8722.3022.35167,014
5/3/201622.2622.7621.7022.60453,582
5/2/201622.7022.7821.8322.50560,950
4/29/201623.0223.0222.2422.56282,209
4/28/201623.4523.8622.7623.17172,660
4/27/201623.4623.5723.1523.47150,633
4/26/201623.1623.5023.1023.40191,832
4/25/201623.1923.3222.8623.16188,088
4/22/201622.9523.1922.8523.19261,278
4/21/201623.0223.4322.6322.91348,445
4/20/201622.7523.1122.6023.10185,257
4/19/201622.9822.9822.6822.78275,144
4/18/201623.2223.2322.6722.80392,661
4/15/201623.1023.3122.9623.23191,116
4/14/201623.0823.2622.9323.23233,871
4/13/201622.8123.2122.6123.14449,125
4/12/201622.4222.7222.2922.52241,628
4/11/201622.9922.9922.1322.26211,707
4/8/201623.1923.2922.7322.92166,737
4/7/201622.7923.3622.7323.07393,860
4/6/201622.4222.9722.2922.88234,031
4/5/201622.5022.7722.3422.45193,744
4/4/201623.1023.2222.6122.71203,840
4/1/201622.6523.3322.3323.01215,898
3/31/201622.7422.8422.4222.64381,045
3/30/201622.9123.2022.6922.80179,032
3/29/201622.2222.9322.1922.91275,993
3/28/201621.7322.4321.4122.30252,955
3/24/201621.5721.8521.1521.58141,961
3/23/201621.6322.1821.4021.64183,331
3/22/201621.4821.8321.2121.63122,707
3/21/201621.9222.1721.3421.5399,027
3/18/201621.3321.9521.3021.88347,869
3/17/201621.3621.3620.6221.20193,831
3/16/201621.2021.8321.2021.34117,117
3/15/201621.7621.7621.2121.23159,385
3/14/201622.0722.2721.8221.84148,948
3/11/201621.7422.1521.5422.07162,730
3/10/201621.8222.1521.4321.55202,041
3/9/201621.3221.9221.0021.68253,067
3/8/201621.7521.9521.1521.22195,209
3/7/201621.9322.0321.5621.75233,493
3/4/201621.6122.4221.5321.95332,549
3/3/201620.8421.9820.6021.53292,352
3/2/201620.7320.9720.4220.82172,906
3/1/201620.6020.8620.3620.75240,396
2/29/201620.9620.9920.4920.51254,084
2/26/201620.2920.9819.6220.93329,832
2/25/201619.8320.6119.8320.28333,627
2/24/201619.1319.8118.9819.71246,049
2/23/201619.3719.6119.0919.27224,839
2/22/201619.0219.6618.9919.33313,541
2/19/201618.7219.1218.6218.83354,959
2/18/201618.7919.2818.6618.74255,960
2/17/201618.7119.2918.6918.87390,598
2/16/201618.7119.0318.4418.65287,765
2/12/201618.4919.4718.3718.71393,639
2/11/201618.5419.3517.6018.55546,188
2/10/201619.8520.4319.6920.11286,411
2/9/201619.5720.2219.4019.65315,275
2/8/201620.0920.2219.5319.89287,986
2/5/201621.2621.4620.3020.34193,590
2/4/201621.4621.5720.9521.37156,368
2/3/201622.4822.7621.0021.55195,735
2/2/201622.3622.6621.9022.43236,708
2/1/201622.4022.8521.9822.60304,190
1/29/201621.4022.4621.4022.45438,176
1/28/201621.1621.6721.0421.42359,908
1/27/201621.4321.4720.8521.10302,628
1/26/201621.0421.6120.7021.44383,657
1/25/201621.0921.6920.9320.99354,801
1/22/201621.0821.5420.8421.13304,085
1/21/201621.7121.9620.2020.87501,006
1/20/201621.0922.2520.6321.84317,253
1/19/201621.3821.9321.2521.45387,523
1/15/201620.6521.7320.3721.26412,310
1/14/201620.6021.3520.2121.25414,468
1/13/201621.2621.3219.9220.45314,882
1/12/201621.3321.8320.8521.16238,526
1/11/201621.0621.4220.7921.07171,292
1/8/201620.6221.4220.4620.94310,511
1/7/201621.4621.5620.8121.12253,607
1/6/201621.4922.0221.4021.76268,364
1/5/201621.9722.0821.5921.74125,266
1/4/201622.0622.0621.5921.70268,971
12/31/201522.7423.4922.5722.63362,087
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center