$39.99 0.00 (%) Ensign Group Inc - NASDAQ

Nov. 26, 2014 | 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
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
10/3/201434.9134.9134.4934.7496,242
10/2/201433.8934.6033.7334.5155,065
10/1/201434.8634.8633.7433.9899,362
9/30/201435.0135.1834.7034.80174,481
9/29/201434.2935.4634.2735.14167,508
9/26/201434.3634.9934.3034.50136,762
9/25/201434.8635.1034.2334.4360,807
9/24/201434.5535.1134.4334.9954,555
9/23/201434.2735.0334.2734.63131,987
9/22/201434.3634.5234.0434.50114,207
9/19/201435.0535.2334.4334.65161,968
9/18/201435.1035.3234.9235.1296,843
9/17/201434.8135.2134.2535.0798,287
9/16/201433.8535.0033.8534.70101,106
9/15/201434.8234.8233.8734.0057,682
9/12/201435.3835.4134.3034.7166,995
9/11/201434.8535.5634.6535.33102,371
9/10/201434.1535.2734.1535.0698,454
9/9/201434.4534.7834.1234.1870,465
9/8/201434.2534.6534.1934.5785,659
9/5/201434.1734.6534.0434.38121,648
9/4/201435.4735.6634.1534.3391,432
9/3/201435.8136.1635.1935.32108,421
9/2/201435.2135.9035.0235.7758,879
8/29/201434.8835.2234.6235.0089,183
8/28/201434.8335.0134.6734.7173,466
8/27/201435.5735.7834.9835.0267,324
8/26/201434.5035.5834.4035.4298,485
8/25/201435.1835.7434.4634.59144,290
8/22/201435.4635.8535.0535.14166,707
8/21/201435.6935.9535.3835.62219,559
8/20/201435.6235.8835.3535.74124,639
8/19/201435.3735.9335.3735.6479,234
8/18/201434.9935.5934.7635.3788,147
8/15/201434.8934.9333.8734.56110,451
8/14/201435.0435.3034.4234.5067,933
8/13/201434.3935.6534.3634.96105,783
8/12/201434.4034.8534.1534.2188,534
8/11/201433.1434.6132.7334.60126,104
8/8/201428.2933.1128.0032.89210,082
8/7/201433.5333.7233.1333.6083,597
8/6/201433.2833.9333.1333.5373,310
8/5/201433.0433.4832.7733.40114,105
8/4/201432.8233.5232.5233.3171,419
8/1/201432.9133.4432.6332.82107,818
7/31/201433.1233.6331.9832.93157,756
7/30/201433.1333.5732.8033.4980,391
7/29/201433.1633.2632.4832.96128,649
7/28/201432.5233.4032.3433.1884,934
7/25/201432.5932.9132.1832.6383,992
7/24/201433.2333.3932.1432.88116,734
7/23/201433.0433.4132.9033.1475,475
7/22/201432.5233.2932.3833.01104,557
7/21/201432.3432.6931.9732.4777,900
7/18/201432.0632.6031.4832.43109,782
7/17/201430.7132.7730.5932.01237,113
7/16/201430.9531.3430.4330.98134,839
7/15/201431.2031.2030.3330.75148,302
7/14/201431.1931.3530.9131.16120,318
7/11/201431.4931.6830.9131.01125,282
7/10/201431.5331.7631.1631.6499,556
7/9/201432.4832.7131.9232.10120,145
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center