Skip to main content

The Ensign Group IN (NQ: ENSG )

142.89 -0.42 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 143.68 144.01 141.61 142.89 257,336 -0.42(-0.29%)
Dec 10, 2024 142.57 144.62 141.66 143.31 287,904 +1.17(+0.82%)
Dec 09, 2024 144.25 144.44 142.02 142.14 229,223 -2.09(-1.45%)
Dec 06, 2024 143.83 145.05 143.07 144.23 268,422 +0.70(+0.49%)
Dec 05, 2024 145.05 145.28 142.66 143.53 237,025 -2.09(-1.44%)
Dec 04, 2024 144.24 146.10 143.38 145.62 273,350 +1.17(+0.81%)
Dec 03, 2024 144.76 146.19 143.82 144.45 398,504 -0.70(-0.48%)
Dec 02, 2024 145.92 146.28 144.36 145.15 248,414 -1.06(-0.72%)
Nov 29, 2024 145.91 146.98 145.22 146.21 176,521 +0.23(+0.16%)
Nov 27, 2024 146.20 146.83 145.17 145.98 311,691 -0.36(-0.25%)
Nov 26, 2024 145.05 146.98 144.25 146.34 302,145 +1.14(+0.79%)
Nov 25, 2024 146.77 147.80 145.04 145.20 355,975 -1.16(-0.79%)
Nov 22, 2024 147.35 147.64 145.41 146.36 334,907 -0.99(-0.67%)
Nov 21, 2024 145.00 147.61 143.15 147.35 278,170 +2.69(+1.86%)
Nov 20, 2024 143.94 145.35 141.50 144.66 349,191 +0.10(+0.07%)
Nov 19, 2024 143.54 144.84 142.48 144.56 310,459 +0.24(+0.17%)
Nov 18, 2024 143.59 145.34 143.46 144.32 266,413 +0.83(+0.58%)
Nov 15, 2024 146.15 146.15 143.11 143.49 370,653 -2.19(-1.50%)
Nov 14, 2024 148.80 149.58 145.35 145.68 303,106 -3.11(-2.09%)
Nov 13, 2024 150.27 151.37 148.64 148.79 371,729 -0.32(-0.21%)
Nov 12, 2024 151.28 152.37 148.63 149.11 295,151 -2.48(-1.64%)
Nov 11, 2024 148.55 151.86 148.55 151.59 369,182 +3.44(+2.32%)
Nov 08, 2024 148.83 150.48 147.79 148.15 431,298 -0.41(-0.28%)
Nov 07, 2024 143.49 149.19 141.78 148.56 712,238 +5.56(+3.89%)
Nov 06, 2024 156.99 158.45 141.91 143.00 1,954,012 -10.37(-6.76%)
Nov 05, 2024 152.79 154.93 152.08 153.37 341,047 -0.02(-0.01%)
Nov 04, 2024 155.00 156.50 150.66 153.39 611,389 -0.94(-0.61%)
Nov 01, 2024 155.31 156.24 153.73 154.33 302,765 -0.66(-0.43%)
Oct 31, 2024 155.30 157.93 154.58 154.99 425,069 -1.02(-0.65%)
Oct 30, 2024 158.10 158.22 155.43 156.01 330,006 -0.90(-0.57%)
Oct 29, 2024 152.07 157.13 151.77 156.91 495,971 +5.04(+3.32%)
Oct 28, 2024 154.08 156.07 151.58 151.87 384,483 -0.95(-0.62%)
Oct 25, 2024 150.00 155.68 150.00 152.82 500,733 +3.97(+2.67%)
Oct 24, 2024 150.16 150.36 147.82 148.85 758,847 -1.13(-0.75%)
Oct 23, 2024 147.88 150.16 147.74 149.98 287,565 +1.19(+0.80%)
Oct 22, 2024 147.16 149.40 146.94 148.79 382,825 +1.07(+0.72%)
Oct 21, 2024 148.98 149.84 147.22 147.72 304,677 -0.71(-0.48%)
Oct 18, 2024 149.03 149.51 147.83 148.43 259,566 -0.61(-0.41%)
Oct 17, 2024 150.36 150.91 148.90 149.04 194,257 -1.78(-1.18%)
Oct 16, 2024 149.85 152.29 149.85 150.82 246,012 +1.70(+1.14%)
Oct 15, 2024 147.71 150.58 147.08 149.12 271,909 +1.29(+0.87%)
Oct 14, 2024 147.24 148.08 145.72 147.83 310,575 +0.59(+0.40%)
Oct 11, 2024 145.76 148.19 145.76 147.24 230,792 +1.67(+1.15%)
Oct 10, 2024 145.04 145.76 144.27 145.57 308,829 -0.72(-0.49%)
Oct 09, 2024 145.16 146.51 145.10 146.29 277,402 +1.01(+0.70%)
Oct 08, 2024 144.36 145.74 143.66 145.28 232,446 +1.81(+1.26%)
Oct 07, 2024 143.59 144.26 142.61 143.47 290,682 -0.79(-0.55%)
Oct 04, 2024 146.53 146.98 144.10 144.26 306,393 -1.64(-1.12%)
Oct 03, 2024 145.46 146.58 143.88 145.90 363,835 +0.56(+0.39%)
Oct 02, 2024 144.40 146.31 143.82 145.34 355,116 +0.16(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.