Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Ensign Group IN (NQ: ENSG )

121.24 +2.75 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	113.69	113.75	111.93	112.16	247,669	-1.51(-1.33%)
Dec 28, 2023	113.75	115.05	113.52	113.67	187,183	-0.49(-0.43%)
Dec 27, 2023	113.97	114.71	113.69	114.15	181,328	+0.08(+0.07%)
Dec 26, 2023	113.67	114.66	112.06	114.08	148,646	+0.89(+0.79%)
Dec 22, 2023	112.56	114.23	112.47	113.19	189,597	+0.93(+0.83%)
Dec 21, 2023	111.05	112.51	110.87	112.26	160,745	+1.99(+1.80%)
Dec 20, 2023	114.02	114.02	110.18	110.27	460,412	-3.67(-3.22%)
Dec 19, 2023	112.40	114.59	112.27	113.94	376,607	+2.29(+2.05%)
Dec 18, 2023	112.07	112.45	110.99	111.65	237,130	+0.28(+0.25%)
Dec 15, 2023	111.75	112.25	110.08	111.37	556,838	+0.32(+0.29%)
Dec 14, 2023	112.24	113.14	109.84	111.05	343,075	-0.51(-0.46%)
Dec 13, 2023	109.14	111.87	107.59	111.56	345,338	+2.58(+2.36%)
Dec 12, 2023	107.98	109.68	107.17	108.98	222,132	+1.43(+1.33%)
Dec 11, 2023	106.75	107.64	106.25	107.55	196,102	+0.96(+0.90%)
Dec 08, 2023	107.04	107.72	106.23	106.59	213,692	-0.14(-0.13%)
Dec 07, 2023	106.79	106.79	104.07	106.73	280,367	+0.09(+0.08%)
Dec 06, 2023	108.84	108.97	106.62	106.64	243,870	-1.49(-1.38%)
Dec 05, 2023	108.89	109.68	108.02	108.13	328,465	-1.31(-1.20%)
Dec 04, 2023	107.96	109.50	107.96	109.44	283,010	+1.07(+0.99%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

The Ensign Group IN (NQ: ENSG )

Historical Prices