$45.34 +1.27 (%) Ensign Group Inc - NASDAQ

Mar. 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
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
2/9/201543.1643.4741.9842.16104,419
2/6/201544.2844.3743.6743.9274,852
2/5/201543.5744.4543.5544.4161,971
2/4/201543.6244.2443.3843.5859,895
2/3/201542.3244.1342.3243.9593,212
2/2/201541.4042.3940.4142.1994,588
1/30/201543.2043.4641.2341.50143,514
1/29/201542.9843.7742.5543.6481,503
1/28/201543.1643.8242.7042.9268,634
1/27/201542.9943.5142.9243.2975,667
1/26/201543.0743.4642.5943.3036,861
1/23/201543.1543.5242.7043.1268,575
1/22/201542.9943.1742.2543.0166,469
1/21/201543.4443.8542.3942.8365,655
1/20/201544.0644.2042.6843.6945,676
1/16/201542.4244.1842.2844.1157,658
1/15/201543.8044.1942.3842.5967,405
1/14/201542.3944.1642.3943.9557,022
1/13/201542.4742.7841.7042.69154,397
1/12/201542.4242.5641.4441.9686,681
1/9/201542.4142.8342.1442.4582,817
1/8/201542.4242.9942.1542.56137,070
1/7/201542.1442.5841.3141.97111,675
1/6/201542.6442.6741.2641.7694,718
1/5/201542.4142.9841.1942.38107,787
1/2/201544.5644.8742.4643.19115,061
12/31/201445.0045.2044.2644.3948,171
12/30/201445.3245.6244.9045.0335,039
12/29/201445.7046.0145.0545.2943,761
12/26/201445.6046.0045.1645.7224,694
12/24/201445.3145.7745.2545.3839,536
12/23/201445.5345.7344.7045.3746,000
12/22/201444.9545.7744.4545.3275,132
12/19/201444.8246.0844.3744.99246,948
12/18/201444.6145.1444.5444.9267,251
12/17/201442.9944.7442.7644.06129,096
12/16/201442.1143.4541.5042.7496,420
12/15/201442.7243.4441.5842.0272,459
12/12/201441.7943.0441.6442.4072,442
12/11/201441.4342.8541.1542.2358,842
12/10/201441.3541.9641.0641.2281,414
12/9/201440.5241.8540.0241.5877,059
12/8/201440.8641.4840.5740.8078,081
12/5/201440.2841.5640.2841.1186,441
12/4/201440.4040.7140.1440.3461,849
12/3/201439.8040.7039.0040.3393,123
12/2/201439.5940.2039.1739.85115,445
12/1/201439.3240.1539.0239.4352,457
11/28/201440.0040.1039.3339.4231,668
11/26/201439.6840.0038.7239.9965,768
11/25/201439.4139.6339.3739.4330,039
11/24/201438.7339.3838.6739.3565,750
11/21/201439.7939.7938.5738.7775,345
11/20/201438.3439.4538.3039.2674,920
11/19/201439.2339.2338.2538.6097,134
11/18/201439.1139.5938.9039.17108,556
11/17/201439.9840.3238.9239.0795,600
11/14/201440.6240.8839.8940.1285,078
11/13/201440.5940.9440.2140.53107,882
11/12/201440.6840.8939.7940.70110,725
11/11/201440.6041.1140.3040.6386,048
11/10/201439.4540.6538.8140.6385,022
11/7/201440.3140.3138.6739.28195,741
11/6/201438.1940.4837.9140.26331,358
11/5/201438.3038.5837.7238.1691,061
11/4/201437.8838.4037.6738.2551,655
11/3/201438.7038.9037.7837.8589,364
10/31/201438.7538.8738.3138.7282,691
10/30/201437.4738.2137.4737.8864,718
10/29/201437.6838.1537.2837.6157,845
10/28/201435.7937.6335.6637.55127,442
10/27/201435.2535.8435.1535.8153,381
10/24/201435.7535.9035.2735.3655,574
10/23/201435.0435.9734.9935.6696,324
10/22/201435.0835.2934.9034.9785,339
10/21/201434.7035.0934.5535.00113,839
10/20/201434.2734.6534.2734.6085,168
10/17/201435.0135.0334.2634.4296,937
10/16/201433.6335.0033.6334.92118,302
10/15/201433.5834.1733.1734.09149,605
10/14/201435.0035.0134.1334.19132,796
10/13/201434.5735.1334.2434.6081,037
10/10/201434.4435.0034.1634.4292,579
10/9/201434.9935.1234.4034.60113,207
10/8/201434.0835.3034.0835.08128,896
10/7/201434.1134.6334.0234.16184,329
10/6/201434.6934.7934.3434.4181,812
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center