$21.98 +0.15 (%) Ensign Group Inc - NASDAQ

Jul. 26, 2016 | 11:55 AM

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
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
5/6/201621.9322.1921.6321.92265,638
5/5/201622.3422.4521.7322.13182,103
5/4/201622.4522.8722.3022.35167,014
5/3/201622.2622.7621.7022.60453,582
5/2/201622.7022.7821.8322.50560,950
4/29/201623.0223.0222.2422.56282,209
4/28/201623.4523.8622.7623.17172,660
4/27/201623.4623.5723.1523.47150,633
4/26/201623.1623.5023.1023.40191,832
4/25/201623.1923.3222.8623.16188,088
4/22/201622.9523.1922.8523.19261,278
4/21/201623.0223.4322.6322.91348,445
4/20/201622.7523.1122.6023.10185,257
4/19/201622.9822.9822.6822.78275,144
4/18/201623.2223.2322.6722.80392,661
4/15/201623.1023.3122.9623.23191,116
4/14/201623.0823.2622.9323.23233,871
4/13/201622.8123.2122.6123.14449,125
4/12/201622.4222.7222.2922.52241,628
4/11/201622.9922.9922.1322.26211,707
4/8/201623.1923.2922.7322.92166,737
4/7/201622.7923.3622.7323.07393,860
4/6/201622.4222.9722.2922.88234,031
4/5/201622.5022.7722.3422.45193,744
4/4/201623.1023.2222.6122.71203,840
4/1/201622.6523.3322.3323.01215,898
3/31/201622.7422.8422.4222.64381,045
3/30/201622.9123.2022.6922.80179,032
3/29/201622.2222.9322.1922.91275,993
3/28/201621.7322.4321.4122.30252,955
3/24/201621.5721.8521.1521.58141,961
3/23/201621.6322.1821.4021.64183,331
3/22/201621.4821.8321.2121.63122,707
3/21/201621.9222.1721.3421.5399,027
3/18/201621.3321.9521.3021.88347,869
3/17/201621.3621.3620.6221.20193,831
3/16/201621.2021.8321.2021.34117,117
3/15/201621.7621.7621.2121.23159,385
3/14/201622.0722.2721.8221.84148,948
3/11/201621.7422.1521.5422.07162,730
3/10/201621.8222.1521.4321.55202,041
3/9/201621.3221.9221.0021.68253,067
3/8/201621.7521.9521.1521.22195,209
3/7/201621.9322.0321.5621.75233,493
3/4/201621.6122.4221.5321.95332,549
3/3/201620.8421.9820.6021.53292,352
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center