$50.49 -0.54 (%) Ensign Group Inc - NASDAQ

Jul. 2, 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
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
4/13/201545.5446.5345.5446.2283,192
4/10/201546.3346.3345.1245.59153,838
4/9/201546.0046.3245.0745.9892,124
4/8/201545.6346.1745.6345.99153,612
4/7/201545.7246.1745.5945.7391,632
4/6/201545.9446.1545.6845.95118,231
4/2/201546.7546.9045.1445.97117,516
4/1/201546.5846.8345.5446.61120,645
3/31/201546.7747.0046.4846.86114,700
3/30/201547.5147.9446.2247.09147,539
3/27/201546.6548.0046.4547.41169,276
3/26/201545.4746.0644.6045.36148,922
3/25/201547.1247.4545.4245.56105,867
3/24/201547.0447.4846.8147.17122,607
3/23/201546.0047.1845.8647.11122,219
3/20/201545.1046.2244.8546.08285,047
3/19/201543.8444.8043.6544.7576,564
3/18/201543.7244.3243.5244.01165,541
3/17/201543.5044.0642.9643.82145,586
3/16/201543.4644.2743.4643.84104,484
3/13/201543.3743.7042.6743.36156,964
3/12/201543.1043.8242.5343.52234,438
3/11/201543.0943.5042.5642.97169,246
3/10/201543.2043.9742.9143.13206,694
3/9/201543.8444.1943.4143.92136,037
3/6/201544.2944.6843.3243.84183,151
3/5/201544.4744.9044.0744.71153,192
3/4/201544.1545.1043.6144.47150,450
3/3/201545.0645.0943.4244.52184,523
3/2/201544.0545.4344.0545.34212,912
2/27/201544.1044.8643.4944.07394,590
2/26/201543.4844.8943.4044.10189,936
2/25/201543.1843.5042.3043.40214,780
2/24/201543.2643.5042.8643.04164,184
2/23/201541.7043.6841.6143.42264,862
2/20/201541.4741.5941.0041.41121,093
2/19/201541.1141.5041.0441.49157,605
2/18/201541.0441.2340.8741.12179,107
2/17/201541.0441.3840.8941.27135,724
2/13/201540.8341.0640.7540.91187,274
2/12/201541.4941.6740.7540.851,277,820
2/11/201541.0042.3041.0042.03117,533
2/10/201541.6041.6340.4441.27110,209
  • 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!