Ensign Group Inc $35.12

up +0.05


18/9/2014 04:00 PM  |  NASDAQ : ENSG  
Industries : Health Services / Long-term Care Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENSG historical data

Date Open High Low Close Volume
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
7/8/201432.5832.7532.2132.50279,479
7/7/201433.2133.4732.1432.71107,036
7/3/201433.3133.5432.9433.1680,587
7/2/201432.2633.3232.1133.28165,544
7/1/201431.1032.4431.1032.19171,629
6/30/201430.8031.2330.6931.08114,523
6/27/201430.5030.9930.5030.90253,577
6/26/201430.5030.8630.3130.6891,004
6/25/201430.5330.9030.5030.62122,610
6/24/201430.9030.9930.3530.65191,410
6/23/201430.5131.1030.2330.93177,348
6/20/201430.4330.6730.0630.61217,874
6/19/201429.5830.5829.2930.25164,169
6/18/201428.6029.5928.5929.55106,426
6/17/201428.7529.0328.3028.7069,078
6/16/201428.6329.0328.3228.9074,754
6/13/201428.6428.9328.2828.50101,383
6/12/201429.0529.0528.1728.60162,346
6/11/201429.5029.7728.9229.11236,137
6/10/201429.9430.0029.3429.64221,620
6/9/201430.7431.0529.8630.17163,215
6/6/201430.9131.3330.4630.74116,688
6/5/201429.4831.0929.1330.72198,963
6/4/201429.5630.1028.7129.46221,125
6/3/201426.9529.8426.0229.53800,347
6/2/201446.8647.7846.4147.53189,178
5/30/201447.2847.5846.7646.90229,551
5/29/201445.1947.7245.0547.10206,716
5/28/201444.7145.0044.4044.8664,452
5/27/201444.2945.0043.8644.9266,016
5/23/201443.7944.2943.4943.8874,527
5/22/201443.3243.8743.0143.7844,038
5/21/201443.1243.5442.7643.4092,674
5/20/201442.8843.1342.5043.03117,040
5/19/201442.3943.3042.2943.1287,891
5/16/201441.6542.4641.6542.4583,266
5/15/201441.3541.8041.1841.6889,586
5/14/201440.9341.5940.4841.38142,153
5/13/201442.1542.1840.8440.88103,781
5/12/201440.4642.0140.4641.9052,383
5/9/201439.9741.3939.7740.4065,271
5/8/201441.4541.5440.4340.5657,384
5/7/201440.6841.3140.1841.2369,168
5/6/201441.1441.4940.5840.5984,021
5/5/201441.2341.6140.8041.2864,737
5/2/201442.2142.2140.0441.5965,081
5/1/201442.2042.2741.2841.90122,116
4/30/201442.4443.0541.7042.50101,340
4/29/201443.4843.8942.3042.37103,723
Trading Center