ENSG

The Ensign Group, Inc. Historical Stock Prices

$32.63
*  
0.25
0.76%
Get ENSG Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ENSG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ENSG After Hours
 
 
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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.59  32.912  32.18  32.63 82,264
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
06/27/2014 30.5 30.99 30.5 30.9 253,577
06/26/2014 30.5 30.86 30.31 30.68 91,004
06/25/2014 30.53 30.899 30.5 30.62 122,610
06/24/2014 30.9 30.99 30.35 30.65 191,410
06/23/2014 30.51 31.1 30.23 30.93 177,348
06/20/2014 30.43 30.67 30.0597 30.61 217,874
06/19/2014 29.58 30.579 29.294 30.25 164,169
06/18/2014 28.6 29.59 28.59 29.55 106,426
06/17/2014 28.75 29.03 28.3 28.7 69,078
06/16/2014 28.63 29.03 28.32 28.9 74,754
06/13/2014 28.64 28.93 28.28 28.5 101,383
06/12/2014 29.05 29.05 28.17 28.6 162,346
06/11/2014 29.5 29.772 28.92 29.11 236,137
06/10/2014 29.94 30 29.34 29.64 221,620
06/09/2014 30.74 31.05 29.86 30.17 163,215
06/06/2014 30.91 31.33 30.46 30.74 116,688
06/05/2014 29.48 31.085 29.13 30.72 198,963
06/04/2014 29.56 30.1 28.7102 29.46 221,125
06/03/2014 26.95 29.84 26.02 29.53 798,147
06/02/2014 26.5701 27.0918 26.3149 26.95 189,178
05/30/2014 26.8082 26.9784 26.5134 26.5928 229,551
05/29/2014 25.6232 27.0577 25.5438 26.7062 206,716
05/28/2014 25.351 25.5155 25.1753 25.4361 64,452
05/27/2014 25.1129 25.5155 24.8691 25.4701 66,016
05/23/2014 24.8294 25.1129 24.6593 24.8804 74,527
05/22/2014 24.5629 24.8747 24.3871 24.8237 42,695
05/21/2014 24.4495 24.6876 24.2454 24.6054 92,674
05/20/2014 24.3134 24.4552 24.0979 24.3985 117,040
05/19/2014 24.0356 24.5515 23.9788 24.4495 87,891
05/16/2014 23.616 24.0753 23.616 24.0696 83,266
05/15/2014 23.4459 23.701 23.3495 23.633 89,180
05/14/2014 23.2077 23.582 22.9526 23.4629 142,153
05/13/2014 23.8995 23.9165 23.1567 23.1794 103,781
05/12/2014 22.9412 23.8201 22.9412 23.7577 52,383
05/09/2014 22.6634 23.4686 22.55 22.9072 65,271
05/08/2014 23.5026 23.5536 22.9242 22.9979 57,384
05/07/2014 23.066 23.4232 22.7825 23.3778 69,168
05/06/2014 23.3268 23.5253 23.0093 23.0149 83,838
05/05/2014 23.3778 23.5933 23.134 23.4062 64,737
05/02/2014 23.9335 23.9335 22.7051 23.582 65,081
05/01/2014 23.9278 23.9675 23.4062 23.7577 122,116
04/30/2014 24.0639 24.4115 23.6443 24.0979 101,160
04/29/2014 24.6536 24.8861 23.9845 24.0242 103,180
04/28/2014 24.9144 24.9399 24.3021 24.6536 51,959
04/25/2014 24.5459 24.8294 24.4892 24.7443 98,183
04/24/2014 24.5232 24.7727 24.2851 24.716 72,955
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?