$20.40 +0.14 (%) Ensign Group Inc - NASDAQ

Jan. 23, 2017 | 04:00 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
1/20/201720.2720.4220.2020.26142,100
1/19/201720.5520.6420.2620.28210,679
1/18/201720.7720.7720.4120.60164,159
1/17/201720.6320.8120.4220.68163,997
1/13/201720.6120.8820.5220.79156,891
1/12/201720.6220.7220.3720.63208,944
1/11/201720.7420.7620.3720.71259,544
1/10/201720.5220.7720.3920.65277,578
1/9/201720.5020.8220.4520.54308,576
1/6/201720.9520.9620.4020.44296,085
1/5/201721.0021.3020.7420.81376,572
1/4/201721.0321.5320.1920.95944,148
1/3/201722.5222.6622.1322.38247,312
12/30/201622.3322.3321.9822.21142,939
12/29/201622.2622.5522.1622.32119,485
12/28/201622.7622.7622.1322.20116,649
12/27/201622.7323.0122.2322.66101,559
12/23/201622.2222.8122.0322.74169,980
12/22/201622.7622.8922.1622.22166,483
12/21/201622.7722.9322.5822.69107,431
12/20/201622.8723.1822.4822.85202,682
12/19/201622.4922.8522.4922.71122,511
12/16/201622.5922.7822.1022.46588,390
12/15/201622.0922.7921.8822.50256,192
12/14/201622.3022.4321.5321.86305,731
12/13/201622.6822.8822.2522.38381,214
12/12/201622.4822.7622.0722.58181,099
12/9/201622.3822.6422.2622.55184,987
12/8/201622.2122.4121.8622.25323,804
12/7/201621.9722.3021.5022.14155,557
12/6/201622.0622.2221.6222.05222,810
12/5/201621.7721.9821.6021.96165,342
12/2/201621.9222.2821.5921.60185,429
12/1/201621.6622.0921.6221.91371,329
11/30/201622.2822.3421.5321.62242,579
11/29/201621.8722.2621.8722.22189,295
11/28/201621.9222.0921.6721.82237,012
11/25/201621.8622.0621.8122.0650,510
11/23/201621.5321.9721.3821.96166,724
11/22/201621.6921.8721.4421.67210,380
11/21/201621.6822.1921.6621.72204,653
11/18/201621.7621.9421.6421.79161,798
11/17/201621.4121.8021.3921.65140,485
11/16/201621.4921.5821.0921.31297,633
11/15/201621.5821.9421.3421.65357,367
11/14/201620.9421.9720.7321.73246,663
11/11/201620.6520.9320.2020.71409,603
11/10/201619.8820.8619.7820.64572,274
11/9/201618.6719.7018.1319.67495,705
11/8/201618.6018.9618.3618.83218,170
11/7/201618.3018.9018.1618.83309,576
11/4/201618.3718.5017.7917.90369,354
11/3/201618.9918.9917.6018.50566,046
11/2/201617.8218.3717.6718.36622,380
11/1/201618.3918.7917.6117.89452,887
10/31/201618.3118.6918.2018.47412,722
10/28/201618.3618.5318.0818.22347,289
10/27/201619.2219.2218.2718.36191,423
10/26/201619.3019.3319.0819.18215,136
10/25/201619.4319.4719.2019.35170,558
10/24/201619.4019.6119.2919.41129,823
10/21/201619.4519.4519.2419.29123,241
10/20/201619.6819.8419.5919.60165,585
10/19/201619.7419.8619.5519.78337,136
10/18/201619.8319.8919.4119.69480,969
10/17/201619.6519.6719.3719.61166,667
10/14/201619.6619.7719.4819.66193,411
10/13/201619.1619.7219.0319.57308,677
10/12/201619.9420.0019.2619.28323,556
10/11/201620.5720.6619.6819.95162,012
10/10/201620.1820.7719.9520.60144,500
10/7/201620.1620.2319.7720.05196,219
10/6/201620.4820.4819.9220.20190,701
10/5/201620.2820.5420.1520.43204,532
10/4/201620.0620.2520.0320.15205,595
10/3/201619.9720.2319.6720.10238,721
9/30/201620.1420.2619.9620.13338,475
9/29/201620.7521.4620.1420.15248,547
9/28/201620.8320.9320.7220.78236,675
9/27/201620.8821.0720.7420.81278,894
9/26/201621.2021.2120.9020.93188,497
9/23/201621.3521.6321.2621.36138,324
9/22/201621.2221.4921.2221.43205,061
9/21/201620.9121.2120.6421.18318,009
9/20/201621.1421.1620.7820.95301,493
9/19/201620.8221.0620.7321.00187,267
9/16/201620.6420.9320.5920.82386,953
9/15/201620.5520.7620.3220.60247,419
9/14/201620.9020.9020.4020.61371,226
9/13/201620.7720.9720.6720.78250,848
9/12/201620.5021.0520.3821.00287,185
9/9/201620.7720.7719.9920.56471,578
9/8/201620.2021.0020.1721.00362,861
9/7/201619.6020.2519.6020.23318,178
9/6/201619.3719.5519.1019.54256,011
9/2/201618.9219.4418.8319.40271,688
9/1/201618.8418.9818.5018.81167,013
8/31/201618.8818.9018.6718.79125,121
8/30/201618.5518.9418.5518.86111,736
8/29/201618.5018.7018.4618.6379,671
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center