$46.37 -0.23 (%) Ensign Group Inc - NASDAQ

May. 29, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center