ENSG

The Ensign Group, Inc. Historical Stock Prices

$34.8
*  
0.34
0.97%
Get ENSG Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading ENSG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ENSG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  35.01  35.18  34.70  34.80 174,481
09/30/2014 35.01 35.18 34.7 34.8 174,481
09/29/2014 34.29 35.46 34.27 35.14 167,508
09/26/2014 34.36 34.9899 34.3 34.5 136,762
09/25/2014 34.86 35.0999 34.23 34.43 60,807
09/24/2014 34.55 35.11 34.43 34.99 54,555
09/23/2014 34.27 35.03 34.27 34.63 131,987
09/22/2014 34.36 34.52 34.04 34.5 114,207
09/19/2014 35.05 35.225 34.43 34.65 161,968
09/18/2014 35.1 35.32 34.92 35.12 96,843
09/17/2014 34.81 35.21 34.25 35.07 98,287
09/16/2014 33.85 35 33.85 34.7 101,106
09/15/2014 34.82 34.82 33.87 34 57,682
09/12/2014 35.38 35.41 34.3 34.71 66,995
09/11/2014 34.85 35.56 34.65 35.33 102,371
09/10/2014 34.15 35.27 34.15 35.06 98,454
09/09/2014 34.45 34.784 34.12 34.18 70,465
09/08/2014 34.25 34.65 34.19 34.57 85,659
09/05/2014 34.17 34.65 34.04 34.38 121,648
09/04/2014 35.47 35.66 34.15 34.33 91,432
09/03/2014 35.81 36.16 35.19 35.32 108,421
09/02/2014 35.21 35.9 35.02 35.77 58,879
08/29/2014 34.88 35.22 34.616 35 89,183
08/28/2014 34.83 35.01 34.67 34.71 73,466
08/27/2014 35.57 35.78 34.98 35.02 67,324
08/26/2014 34.5 35.5792 34.4001 35.42 98,485
08/25/2014 35.18 35.735 34.46 34.59 144,290
08/22/2014 35.46 35.85 35.05 35.14 166,707
08/21/2014 35.69 35.95 35.38 35.62 219,559
08/20/2014 35.62 35.88 35.35 35.74 124,639
08/19/2014 35.37 35.93 35.37 35.64 79,234
08/18/2014 34.99 35.59 34.764 35.37 88,147
08/15/2014 34.89 34.93 33.87 34.56 110,451
08/14/2014 35.04 35.2999 34.42 34.5 67,933
08/13/2014 34.39 35.65 34.36 34.96 105,783
08/12/2014 34.4 34.85 34.15 34.21 88,534
08/11/2014 33.14 34.61 32.73 34.6 126,104
08/08/2014 28.29 33.11 28 32.89 210,082
08/07/2014 33.53 33.72 33.13 33.6 83,597
08/06/2014 33.28 33.93 33.13 33.53 73,310
08/05/2014 33.04 33.48 32.77 33.4 114,105
08/04/2014 32.82 33.52 32.52 33.31 71,419
08/01/2014 32.91 33.44 32.63 32.82 107,086
07/31/2014 33.12 33.63 31.98 32.93 157,756
07/30/2014 33.13 33.57 32.8 33.49 80,391
07/29/2014 33.16 33.26 32.482 32.96 128,649
07/28/2014 32.52 33.4 32.341 33.18 83,350
07/25/2014 32.59 32.912 32.18 32.63 83,992
07/24/2014 33.23 33.39 32.14 32.88 116,734
07/23/2014 33.04 33.414 32.9 33.14 75,475
07/22/2014 32.52 33.29 32.382 33.01 104,557
07/21/2014 32.34 32.69 31.97 32.47 77,900
07/18/2014 32.06 32.6 31.4775 32.43 109,782
07/17/2014 30.71 32.77 30.594 32.01 237,113
07/16/2014 30.95 31.34 30.43 30.98 134,839
07/15/2014 31.2 31.2 30.33 30.75 148,302
07/14/2014 31.19 31.345 30.91 31.16 120,318
07/11/2014 31.49 31.6795 30.91 31.01 125,282
07/10/2014 31.53 31.76 31.164 31.64 99,556
07/09/2014 32.48 32.71 31.92 32.1 120,145
07/08/2014 32.58 32.75 32.21 32.5 279,479
07/07/2014 33.21 33.4699 32.14 32.71 107,036
07/03/2014 33.31 33.54 32.94 33.16 80,587
07/02/2014 32.26 33.32 32.11 33.28 165,544
07/01/2014 31.1 32.44 31.1 32.19 171,629
06/30/2014 30.8 31.23 30.69 31.08 114,523
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?