$45.21 -0.49 (%) Ensign Group Inc - NASDAQ

Apr. 17, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center