$18.71 +0.16 (%) Ensign Group Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201618.4919.4718.3718.71393,639
2/11/201618.5419.3517.6018.55546,188
2/10/201619.8520.4319.6920.11286,411
2/9/201619.5720.2219.4019.65315,275
2/8/201620.0920.2219.5319.89287,986
2/5/201621.2621.4620.3020.34193,590
2/4/201621.4621.5720.9521.37156,368
2/3/201622.4822.7621.0021.55195,735
2/2/201622.3622.6621.9022.43236,708
2/1/201622.4022.8521.9822.60304,190
1/29/201621.4022.4621.4022.45438,176
1/28/201621.1621.6721.0421.42359,908
1/27/201621.4321.4720.8521.10302,628
1/26/201621.0421.6120.7021.44383,657
1/25/201621.0921.6920.9320.99354,801
1/22/201621.0821.5420.8421.13304,085
1/21/201621.7121.9620.2020.87501,006
1/20/201621.0922.2520.6321.84317,253
1/19/201621.3821.9321.2521.45387,523
1/15/201620.6521.7320.3721.26412,310
1/14/201620.6021.3520.2121.25414,468
1/13/201621.2621.3219.9220.45314,882
1/12/201621.3321.8320.8521.16238,526
1/11/201621.0621.4220.7921.07171,292
1/8/201620.6221.4220.4620.94310,511
1/7/201621.4621.5620.8121.12253,607
1/6/201621.4922.0221.4021.76268,364
1/5/201621.9722.0821.5921.74125,266
1/4/201622.0622.0621.5921.70268,971
12/31/201522.7423.4922.5722.63362,087
12/30/201523.3223.4922.7322.75319,150
12/29/201522.4423.4522.4423.31302,313
12/28/201522.1022.7822.0322.25357,608
12/24/201522.8923.1022.0022.02207,458
12/23/201545.9746.0045.4745.8265,948
12/22/201545.7445.8244.9845.6080,168
12/21/201544.9645.9444.6645.5885,122
12/18/201546.4947.2044.6044.73478,239
12/17/201547.3548.3146.7446.76146,314
12/16/201548.5548.7646.8647.36100,919
12/15/201547.5149.1546.9648.1092,432
12/14/201547.7948.5746.1847.16140,858
12/11/201548.4148.9847.0347.87137,748
12/10/201547.7549.0947.2748.99148,217
12/9/201549.3949.6947.6747.71116,290
12/8/201547.9549.2947.7049.00263,060
12/7/201548.1848.5447.1448.48174,052
12/4/201546.4148.2646.0948.12228,776
12/3/201547.2447.5945.7346.29142,215
12/2/201548.0848.0847.0847.24126,786
12/1/201547.6848.0146.9247.9755,098
11/30/201547.5648.2347.3147.5789,782
11/27/201547.2248.2847.2247.6021,660
11/25/201546.8147.5246.8147.4042,578
11/24/201546.6647.1146.1046.9257,505
11/23/201546.3747.1246.2646.8480,563
11/20/201545.7747.0345.4846.5877,887
11/19/201547.2647.8045.3545.8495,122
11/18/201547.6947.9447.0147.5176,044
11/17/201547.2948.5046.8647.66155,489
11/16/201546.2347.1945.7047.16187,211
11/13/201545.0546.7844.7046.46204,081
11/12/201545.6945.9745.1545.40160,824
11/11/201547.5147.5145.9245.95122,575
11/10/201548.0548.1946.5747.53239,582
11/9/201548.7949.2547.5748.43153,730
11/6/201547.7348.9647.6148.88193,053
11/5/201548.6549.0847.1348.08240,618
11/4/201548.0950.1945.6948.61517,000
11/3/201542.8143.6942.5643.23114,878
11/2/201542.2243.2642.0643.0154,399
10/30/201542.8443.2641.8242.16178,947
10/29/201542.1243.2142.0142.94162,303
10/28/201541.6442.6041.1542.35114,712
10/27/201540.6541.8940.6541.54114,801
10/26/201541.1741.6540.1340.69113,179
10/23/201539.6541.7639.6541.17138,961
10/22/201540.6440.6438.4439.44216,662
10/21/201541.0741.6639.9040.59176,560
10/20/201542.3042.4140.8341.04200,452
10/19/201542.5042.9341.8342.3580,600
10/16/201542.0043.5141.9242.54451,315
10/15/201541.3742.4540.9642.00332,085
10/14/201540.8941.5940.1741.49206,203
10/13/201541.6842.1140.7440.75102,438
10/12/201541.0242.5040.9041.97125,500
10/9/201540.6441.3640.3741.17137,208
10/8/201541.3541.3539.9440.81143,333
10/7/201541.1441.6740.7141.24194,284
10/6/201542.9943.0640.6140.92316,017
10/5/201542.8743.6041.7743.18166,522
10/2/201541.5042.5741.2142.57347,448
10/1/201542.7242.7241.2041.55119,014
9/30/201543.0143.3741.9742.63223,400
9/29/201543.0643.5442.0042.59131,049
9/28/201547.3647.8642.6743.10203,307
9/25/201547.7048.4447.4547.68193,296
9/24/201546.8447.1946.3247.17125,801
9/23/201547.0647.2846.6246.95112,260
9/22/201547.3847.6046.7546.8266,147
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center