ENSG

Historical Stock Prices

$44.52
*  
0.82
1.81%
Get ENSG Alerts
*Delayed - data as of Mar. 3, 2015  -  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

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

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
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
12/30/2014 45.32 45.62 44.9 45.03 35,039
12/29/2014 45.7 46.01 45.05 45.29 43,761
12/26/2014 45.6 46 45.16 45.72 24,694
12/24/2014 45.31 45.77 45.25 45.38 39,536
12/23/2014 45.53 45.73 44.7 45.365 46,000
12/22/2014 44.95 45.77 44.45 45.32 75,132
12/19/2014 44.82 46.08 44.37 44.99 237,302
12/18/2014 44.61 45.14 44.54 44.92 66,579
12/17/2014 42.99 44.74 42.76 44.06 129,096
12/16/2014 42.11 43.45 41.5 42.74 96,420
12/15/2014 42.72 43.4423 41.58 42.02 72,459
12/12/2014 41.79 43.04 41.64 42.4 72,442
12/11/2014 41.43 42.85 41.15 42.23 58,842
12/10/2014 41.35 41.955 41.064 41.22 81,414
12/09/2014 40.52 41.85 40.02 41.58 77,059
12/08/2014 40.86 41.48 40.57 40.8 78,081
12/05/2014 40.28 41.56 40.28 41.11 86,441
12/04/2014 40.4 40.71 40.14 40.34 61,849
12/03/2014 39.8 40.7 39 40.33 93,123
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?