Home > Quotes > ENSG > Historical Prices
ENSG

The Ensign Group, Inc. Historical Stock Prices

$36.76
*  
0.42
  negative  
1.16%
Get ENSG Alerts
*Delayed - data as of May 21, 2013 14:48 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ENSG Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:48  36.24  36.99  36.24  36.76 28,558
05/20/2013 36.71 36.77 36.01 36.34 76,394
05/17/2013 36.14 36.83 36.14 36.69 76,783
05/16/2013 35.49 36.2 35.35 35.88 81,224
05/15/2013 34.71 35.68 34.65 35.55 76,479
05/14/2013 33.79 35.05 33.78 34.89 94,690
05/13/2013 34.7305 34.7305 33.62 33.87 45,832
05/10/2013 34.22 35.12 33.92 34.94 40,265
05/09/2013 34.28 34.71 33.98 34.29 30,812
05/08/2013 33.6 34.56 33.31 34.42 69,950
05/07/2013 33.39 33.6082 33.11 33.57 37,375
05/06/2013 33.72 33.7999 33.14 33.25 56,568
05/03/2013 33.49 34.11 33.13 33.63 76,898
05/02/2013 33.34 33.93 32.88 33.02 75,234
05/01/2013 34.88 34.93 33.19 33.28 73,746
04/30/2013 34.7 35.11 34.47 34.87 38,051
04/29/2013 34.42 34.82 34.3975 34.62 38,612
04/26/2013 34.54 34.62 34.08 34.39 50,550
04/25/2013 34.36 34.64 34.16 34.54 77,135
04/24/2013 34.25 34.56 34.016 34.4 81,348
04/23/2013 34.65 34.68 34.03 34.31 49,524
04/22/2013 34.93 34.93 33.48 34.65 48,673
04/19/2013 34.2 35.05 31.57 34.94 52,161
04/18/2013 34.19 34.59 33.32 34.2 71,039
04/17/2013 34.5 34.62 33.3 34.15 89,324
04/16/2013 34.07 34.92 33.68 34.83 59,972
04/15/2013 35.5 35.5399 33.76 33.87 91,296
04/12/2013 34.24 35.87 33.7139 35.62 127,332
04/11/2013 34.28 34.81 34.23 34.31 52,374
04/10/2013 33.17 34.18 33.02 34.05 63,274
04/09/2013 33.308 33.47 32.87 33.2 77,012
04/08/2013 33.44 33.44 32.91 33.28 23,279
04/05/2013 32.85 33.62 32.85 33.26 72,439
04/04/2013 32.93 33.38 32.64 33.34 44,990
04/03/2013 32.98 33.17 32.445 32.79 70,428
04/02/2013 33.73 33.82 32.99 33.2 67,355
04/01/2013 33.33 33.52 32.4801 33.51 95,062
03/28/2013 33.53 33.7 33.0615 33.4 69,974
03/27/2013 32.77 33.65 32.73 33.41 104,264
03/26/2013 32.5 33.19 32.2 33.15 66,497
03/25/2013 32.12 32.43 31.8101 32.34 40,996
03/22/2013 32.06 32.06 31.8 31.95 36,115
03/21/2013 32.04 32.31 31.56 31.88 42,500
03/20/2013 33.03 33.4 32.11 32.3 43,157
03/19/2013 32.14 32.82 32.11 32.79 66,921
03/18/2013 32.46 32.58 32.08 32.17 27,446
03/15/2013 32.91 32.91 32.45 32.69 82,269
03/14/2013 32.69 32.99 32.47 32.85 30,519
03/13/2013 32.29 32.75 32.29 32.47 32,213
03/12/2013 32.27 32.82 31.77 32.38 69,133
03/11/2013 31.87 32.11 31.7 31.89 36,108
03/08/2013 32.33 32.33 31.78 32.07 29,989
03/07/2013 31.99 32.25 31.96 32.07 30,386
03/06/2013 32.24 32.45 31.92 32.05 23,787
03/05/2013 31.5 32.48 31.49 32.26 76,421
03/04/2013 31.66 31.74 30.9 31.36 98,966
03/01/2013 31.12 31.96 30.85 31.79 80,399
02/28/2013 32 32 31.13 31.32 102,376
02/27/2013 32.1 32.38 31.78 32.03 71,597
02/26/2013 32.13 32.57 31.82 32.07 131,010
02/25/2013 32.78 33 31.77 31.87 177,259
02/22/2013 32.87 33.43 32.57 32.76 157,503
02/21/2013 31.9 32.74 31.69 32.61 94,154
02/20/2013 31.89 32.17 31.81 31.9 135,098
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.