Ensign Group Inc $42.39

up +0.28


17/4/2014 08:10 PM  |  NASDAQ : ENSG  
Industries : Health Services / Long-term Care Facilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENSG historical data

Date Open High Low Close Volume
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
3/5/201441.3542.0841.2642.0296,538
3/4/201440.1042.0940.0741.51157,449
3/3/201439.3339.8739.2439.7979,066
2/28/201439.7439.8639.3939.6068,468
2/27/201439.2539.6039.1939.6050,016
2/26/201438.6339.2638.3639.2574,065
2/25/201439.3539.6438.4038.7290,991
2/24/201438.3539.3938.3539.25106,694
2/21/201438.8739.1638.2838.31151,894
2/20/201438.8539.1638.6938.9944,432
2/19/201438.5039.3038.5038.73108,798
2/18/201439.2139.5038.4238.49156,384
2/14/201440.4140.4138.4439.24175,089
2/13/201439.6140.7339.6040.41104,015
2/12/201439.9440.2239.3739.6253,480
2/11/201438.9439.8338.8439.73144,643
2/10/201438.5939.0638.2038.8275,733
2/7/201439.0939.1038.5038.6582,491
2/6/201439.2139.4838.6839.08100,856
2/5/201439.9939.9938.9539.3095,742
2/4/201440.7340.7339.8540.1767,337
2/3/201441.6841.6840.1940.69124,433
1/31/201441.6942.6041.4741.92118,177
1/30/201442.4342.8442.0742.3075,109
1/29/201442.4842.8040.3042.1877,720
1/28/201442.2942.8542.2942.7866,180
1/27/201442.8243.2342.2442.3266,330
1/24/201443.5043.9742.5042.9462,533
1/23/201443.7344.1643.4643.8398,533
1/22/201444.3144.4843.5943.8663,174
1/21/201444.4744.6744.0144.1442,717
1/17/201444.5245.1044.2544.3853,719
1/16/201444.6945.4844.4744.7256,438
1/15/201444.7945.0944.4144.7155,776
1/14/201445.0245.0544.7244.8275,476
1/13/201445.0045.3144.1944.7398,083
1/10/201445.1445.1444.6944.9943,781
1/9/201444.7045.2544.5645.0678,846
1/8/201444.4644.9644.2644.66124,539
1/7/201444.1945.2744.0844.73130,590
1/6/201444.9545.0344.0344.1977,701
1/3/201444.4445.1544.2344.92111,383
1/2/201444.2944.7043.9144.4586,411
12/31/201344.7545.0444.0844.27113,623
12/30/201344.9944.9944.4644.6594,015
12/27/201345.2745.7944.7345.14132,718
12/26/201345.6945.7645.0345.2965,904
12/24/201345.5445.8145.3845.65153,756
12/23/201345.0045.5044.9145.45143,889
12/20/201344.0045.1043.9044.75253,977
12/19/201344.2044.4243.6043.9589,709
12/18/201344.2344.8043.5944.06101,873
12/17/201345.2045.2043.8944.06105,658
12/16/201344.5245.1944.4445.0772,770
12/13/201344.9445.2144.4744.5098,946
12/12/201344.5145.0844.3344.85111,354
12/11/201344.4944.7944.4944.6099,883
12/10/201344.0044.7944.0044.35113,486
12/9/201345.0045.2844.0944.55106,993
12/6/201345.0845.2644.7244.8375,162
12/5/201344.8545.0044.7744.9523,406
12/4/201345.4645.4644.4444.77176,808
12/3/201346.1546.3945.3745.75210,821
12/2/201345.2946.3244.9646.09141,493
11/29/201345.0645.3744.8145.1742,967
11/27/201344.6145.0044.4544.9648,301
11/26/201343.0344.9942.8044.4770,372
11/25/201343.4543.8442.7243.0443,589
11/22/201343.2843.6342.5943.3662,117
Trading Center