ENSG

The Ensign Group, Inc. Historical Stock Prices

$46.61
*  
0.25
0.53%
Get ENSG Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading ENSG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.58  46.83  45.54  46.61 120,645
03/31/2015 46.77 47 46.48 46.86 114,700
03/30/2015 47.51 47.94 46.22 47.09 147,539
03/27/2015 46.65 48 46.45 47.41 169,276
03/26/2015 45.47 46.06 44.6 45.36 148,922
03/25/2015 47.12 47.45 45.42 45.56 105,867
03/24/2015 47.04 47.48 46.81 47.17 121,779
03/23/2015 46 47.18 45.86 47.11 122,219
03/20/2015 45.1 46.22 44.85 46.08 285,047
03/19/2015 43.84 44.8 43.648 44.75 75,727
03/18/2015 43.72 44.32 43.5201 44.01 165,541
03/17/2015 43.5 44.06 42.96 43.82 145,586
03/16/2015 43.46 44.265 43.46 43.84 104,484
03/13/2015 43.37 43.7 42.67 43.36 156,964
03/12/2015 43.1 43.82 42.53 43.52 234,438
03/11/2015 43.09 43.5 42.56 42.97 169,164
03/10/2015 43.2 43.9699 42.91 43.13 206,694
03/09/2015 43.84 44.19 43.41 43.92 136,037
03/06/2015 44.29 44.68 43.32 43.84 183,151
03/05/2015 44.47 44.9 44.071 44.71 153,192
03/04/2015 44.15 45.1 43.61 44.47 150,450
03/03/2015 45.06 45.09 43.42 44.52 184,523
03/02/2015 44.05 45.43 44.05 45.34 212,912
02/27/2015 44.1 44.86 43.488 44.07 394,590
02/26/2015 43.48 44.89 43.404 44.1 189,936
02/25/2015 43.18 43.5 42.3 43.4 214,780
02/24/2015 43.26 43.5 42.86 43.04 164,184
02/23/2015 41.7 43.68 41.6101 43.42 264,862
02/20/2015 41.47 41.59 41 41.41 121,093
02/19/2015 41.11 41.5 41.04 41.49 157,605
02/18/2015 41.04 41.23 40.87 41.12 179,107
02/17/2015 41.04 41.38 40.89 41.27 135,724
02/13/2015 40.83 41.06 40.75 40.91 187,274
02/12/2015 41.49 41.67 40.75 40.85 1,277,820
02/11/2015 41 42.3 41 42.03 117,233
02/10/2015 41.6 41.63 40.44 41.27 110,209
02/09/2015 43.16 43.47 41.98 42.16 104,419
02/06/2015 44.28 44.37 43.67 43.92 74,852
02/05/2015 43.57 44.45 43.55 44.41 61,971
02/04/2015 43.62 44.24 43.379 43.58 59,895
02/03/2015 42.32 44.13 42.32 43.95 93,212
02/02/2015 41.4 42.39 40.41 42.19 94,588
01/30/2015 43.2 43.456 41.23 41.5 143,514
01/29/2015 42.98 43.77 42.55 43.64 81,503
01/28/2015 43.16 43.8179 42.7 42.92 68,634
01/27/2015 42.99 43.51 42.92 43.29 75,667
01/26/2015 43.07 43.46 42.59 43.3 36,861
01/23/2015 43.15 43.52 42.7 43.12 68,575
01/22/2015 42.99 43.17 42.25 43.01 66,469
01/21/2015 43.44 43.85 42.39 42.83 65,655
01/20/2015 44.06 44.2 42.68 43.69 45,676
01/16/2015 42.42 44.18 42.28 44.11 57,658
01/15/2015 43.8 44.19 42.38 42.59 67,405
01/14/2015 42.39 44.16 42.39 43.95 57,022
01/13/2015 42.47 42.78 41.6985 42.69 154,397
01/12/2015 42.42 42.56 41.444 41.96 86,681
01/09/2015 42.41 42.825 42.14 42.45 82,817
01/08/2015 42.42 42.99 42.15 42.56 137,070
01/07/2015 42.14 42.58 41.31 41.97 111,675
01/06/2015 42.64 42.67 41.26 41.76 94,718
01/05/2015 42.41 42.98 41.19 42.38 107,787
01/02/2015 44.56 44.87 42.46 43.19 115,061
12/31/2014 45 45.2 44.26 44.39 48,171
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?