ENSG

Historical Stock Prices

$42.39
*  
0.28
 negative 
0.66%
Get ENSG Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 42.11 42.74 42 42.39 42,369
04/16/2014 42.89 42.89 42.03 42.11 77,308
04/15/2014 42.51 43 42.16 42.62 87,576
04/14/2014 42.72 42.968 42.21 42.47 52,862
04/11/2014 42.31 42.92 42.09 42.33 69,281
04/10/2014 43.21 43.53 42.48 42.69 179,505
04/09/2014 43.47 43.47 42.48 43.28 97,833
04/08/2014 43 43.75 42.835 43.25 66,648
04/07/2014 42.84 43.18 42.43 43 120,236
04/04/2014 44.23 44.23 42.635 42.91 71,818
04/03/2014 44.28 44.28 43.62 43.9 74,267
04/02/2014 44.16 44.63 44.07 44.25 121,088
04/01/2014 43.5 44.13 43.5 44.05 78,116
03/31/2014 43.65 43.74 43.13 43.64 84,523
03/28/2014 43.25 43.94 43.12 43.32 71,672
03/27/2014 42.9 43.31 42.82 43.25 96,812
03/26/2014 43.03 43.229 42.75 42.8 73,741
03/25/2014 43.5 43.5 42.65 42.92 57,425
03/24/2014 44.01 45.07 42.99 43.27 56,830
03/21/2014 43.3 44.34 43.3 44.06 245,478
03/20/2014 42.59 43.08 42.59 43.01 57,021
03/19/2014 42.36 42.63 42.171 42.52 56,705
03/18/2014 41.48 42.41 41.35 42.4 79,978
03/17/2014 41.09 41.45 41.04 41.38 47,090
03/14/2014 40.44 41.07 40.44 40.85 60,239
03/13/2014 41.61 41.61 40.42 40.57 66,987
03/12/2014 41.84 41.97 41.162 41.48 57,354
03/11/2014 42.65 43.04 41.71 41.92 55,777
03/10/2014 41.9 42.5 41.75 42.48 67,862
03/07/2014 42.54 42.938 42 42.17 61,963
03/06/2014 42 42.43 41.7 42.21 97,694
03/05/2014 41.35 42.08 41.26 42.02 96,538
03/04/2014 40.1 42.09 40.07 41.51 152,674
03/03/2014 39.33 39.87 39.24 39.79 79,066
02/28/2014 39.74 39.86 39.385 39.6 68,468
02/27/2014 39.25 39.6 39.19 39.6 50,016
02/26/2014 38.63 39.26 38.36 39.25 74,065
02/25/2014 39.35 39.6386 38.401 38.72 90,991
02/24/2014 38.35 39.39 38.35 39.25 106,683
02/21/2014 38.87 39.16 38.28 38.31 151,894
02/20/2014 38.85 39.16 38.69 38.99 44,432
02/19/2014 38.5 39.3 38.5 38.73 108,798
02/18/2014 39.21 39.5 38.42 38.49 156,384
02/14/2014 40.41 40.41 38.4411 39.24 175,089
02/13/2014 39.61 40.73 39.6 40.41 104,015
02/12/2014 39.94 40.22 39.37 39.615 53,480
02/11/2014 38.94 39.83 38.84 39.73 144,643
02/10/2014 38.59 39.06 38.1958 38.82 75,733
02/07/2014 39.09 39.1 38.5 38.65 82,491
02/06/2014 39.21 39.48 38.68 39.08 100,856
02/05/2014 39.99 39.99 38.95 39.3 95,742
02/04/2014 40.73 40.73 39.85 40.17 67,337
02/03/2014 41.68 41.68 40.19 40.69 124,433
01/31/2014 41.69 42.6 41.47 41.92 118,177
01/30/2014 42.43 42.84 42.07 42.3 75,109
01/29/2014 42.48 42.8 40.3 42.18 77,720
01/28/2014 42.29 42.85 42.29 42.78 66,180
01/27/2014 42.82 43.225 42.24 42.32 66,330
01/24/2014 43.5 43.969 42.5 42.94 62,533
01/23/2014 43.73 44.16 43.46 43.83 98,533
01/22/2014 44.31 44.48 43.59 43.86 63,174
01/21/2014 44.47 44.67 44.01 44.14 42,717
01/17/2014 44.52 45.1 44.25 44.38 53,719
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 your brokers before you trade


Want to trade FX?