$20.32 -0.46 (%) Ensign Group Inc - NASDAQ

Sep. 29, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENSG historical data

Date Open High Low Close Volume
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
8/26/201618.5318.6418.3018.44148,432
8/25/201618.6518.8418.3918.46191,638
8/24/201618.5618.8618.3418.75262,127
8/23/201618.4718.6918.2618.52113,206
8/22/201618.4618.6118.2518.47178,349
8/19/201618.6118.6218.3218.45266,239
8/18/201618.4318.7818.4218.61274,378
8/17/201618.8618.8618.3418.48309,892
8/16/201619.0819.2018.7618.91228,422
8/15/201618.6519.2118.6019.13234,879
8/12/201618.5818.8418.5318.60246,833
8/11/201619.0419.1918.7018.71275,207
8/10/201619.3519.5418.9019.00470,122
8/9/201619.6720.0719.1719.23560,860
8/8/201619.5419.7819.4319.71377,682
8/5/201619.1519.7419.1519.58438,862
8/4/201619.2119.4218.9219.05479,339
8/3/201618.8819.3617.8719.291,039,507
8/2/201621.0021.0018.8518.87897,438
8/1/201621.5221.7521.3621.49618,290
7/29/201621.5921.7021.2421.50322,541
7/28/201621.6921.6921.1621.53172,872
7/27/201621.9521.9521.6721.75222,461
7/26/201621.8022.0321.6721.94160,127
7/25/201621.9721.9921.6821.83172,665
7/22/201621.6822.1021.6821.98149,658
7/21/201621.6921.8721.5621.78235,019
7/20/201621.7221.8521.6221.71212,016
7/19/201621.6621.8021.5821.62236,262
7/18/201621.6021.7321.4521.62253,479
7/15/201621.9621.9621.4521.67213,489
7/14/201621.9121.9321.4321.78177,194
7/13/201621.8322.0121.5821.75212,860
7/12/201621.7022.0721.6521.72274,824
7/11/201621.3021.8321.3021.60253,767
7/8/201621.1421.5020.9921.37226,682
7/7/201620.8021.1620.6920.97245,702
7/6/201620.4820.9620.4220.89127,892
7/5/201620.9121.1120.3320.62194,804
7/1/201621.0821.3920.5921.02200,134
6/30/201620.4821.0220.3221.01515,114
6/29/201620.1620.5020.0120.47189,371
6/28/201619.7220.1119.4719.88234,414
6/27/201619.8420.0619.4819.51432,377
6/24/201619.6020.7619.6020.09632,225
6/23/201620.0520.4519.8920.43188,323
6/22/201619.7220.2219.6119.90305,269
6/21/201619.6119.7819.2419.75289,012
6/20/201619.4319.8919.2619.51484,008
6/17/201619.9919.9919.1319.17509,145
6/16/201620.1420.2119.6519.92155,459
6/15/201620.3620.5820.2420.35200,632
6/14/201620.1920.4520.1120.25179,117
6/13/201620.3520.7420.0120.21311,718
6/10/201620.8621.4920.6720.76222,371
6/9/201621.4121.4820.9221.20333,219
6/8/201620.9821.4620.8521.40308,779
6/7/201620.5421.0320.5420.86263,182
6/6/201620.1520.6820.1120.54207,747
6/3/201620.1820.2720.0820.16225,897
6/2/201619.8820.2019.8820.18267,432
6/1/201619.8620.0519.7519.97203,134
5/31/201619.6319.9419.4519.85233,171
5/27/201619.5119.8719.3819.69160,042
5/26/201619.9519.9519.4519.58225,343
5/25/201620.0020.1419.7619.93282,287
5/24/201619.8220.1619.7919.97314,444
5/23/201619.9420.0519.7319.78174,017
5/20/201620.1920.1919.8520.00232,616
5/19/201620.1520.6019.9420.05165,086
5/18/201620.2720.4720.0020.27264,974
5/17/201620.4420.7320.1120.30351,992
5/16/201620.4820.6420.3020.50361,275
5/13/201620.8521.1820.3320.50314,211
5/12/201621.6922.2220.2720.81604,401
5/11/201621.9923.4921.9222.38707,156
5/10/201622.3322.3321.4621.54366,049
5/9/201621.8022.4021.7522.14163,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center