ENSG

Historical Stock Prices

$22.55
*  
0.62
2.68%
Get ENSG Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 23.02 23.02 22.24 22.56 282,209
04/28/2016 23.45 23.86 22.76 23.17 172,660
04/27/2016 23.46 23.57 23.15 23.47 150,633
04/26/2016 23.16 23.5 23.095 23.4 191,832
04/25/2016 23.19 23.32 22.86 23.16 188,088
04/22/2016 22.95 23.19 22.85 23.19 261,278
04/21/2016 23.02 23.43 22.63 22.91 348,445
04/20/2016 22.75 23.11 22.6 23.1 185,257
04/19/2016 22.98 22.98 22.68 22.78 275,144
04/18/2016 23.22 23.2309 22.67 22.8 392,661
04/15/2016 23.1 23.31 22.96 23.23 191,116
04/14/2016 23.08 23.26 22.93 23.23 233,871
04/13/2016 22.81 23.21 22.61 23.14 449,125
04/12/2016 22.42 22.72 22.29 22.52 241,628
04/11/2016 22.99 22.99 22.1301 22.26 211,707
04/08/2016 23.19 23.29 22.73 22.92 166,737
04/07/2016 22.79 23.36 22.73 23.07 393,860
04/06/2016 22.42 22.97 22.29 22.88 234,031
04/05/2016 22.5 22.77 22.34 22.45 193,744
04/04/2016 23.1 23.22 22.61 22.71 203,840
04/01/2016 22.65 23.33 22.33 23.01 215,898
03/31/2016 22.74 22.84 22.42 22.64 381,045
03/30/2016 22.91 23.2 22.69 22.8 179,032
03/29/2016 22.22 22.93 22.19 22.91 275,993
03/28/2016 21.73 22.43 21.41 22.3 252,955
03/24/2016 21.57 21.85 21.15 21.58 141,961
03/23/2016 21.63 22.18 21.4001 21.64 183,331
03/22/2016 21.48 21.8299 21.21 21.63 122,707
03/21/2016 21.92 22.165 21.34 21.53 99,027
03/18/2016 21.33 21.95 21.3 21.88 347,387
03/17/2016 21.36 21.36 20.62 21.2 193,831
03/16/2016 21.2 21.83 21.2 21.34 117,117
03/15/2016 21.76 21.76 21.21 21.23 159,385
03/14/2016 22.07 22.27 21.82 21.84 148,948
03/11/2016 21.74 22.15 21.54 22.07 162,730
03/10/2016 21.82 22.15 21.43 21.55 202,041
03/09/2016 21.32 21.92 21 21.68 253,067
03/08/2016 21.75 21.95 21.151 21.22 195,209
03/07/2016 21.93 22.03 21.56 21.75 233,493
03/04/2016 21.61 22.42 21.53 21.95 332,549
03/03/2016 20.84 21.98 20.6 21.53 292,352
03/02/2016 20.73 20.97 20.42 20.82 172,906
03/01/2016 20.6 20.86 20.36 20.75 240,396
02/29/2016 20.96 20.99 20.49 20.51 254,084
02/26/2016 20.29 20.98 19.62 20.93 329,832
02/25/2016 19.83 20.61 19.83 20.28 333,627
02/24/2016 19.13 19.81 18.98 19.71 246,049
02/23/2016 19.37 19.61 19.09 19.27 224,839
02/22/2016 19.02 19.66 18.99 19.33 313,541
02/19/2016 18.72 19.12 18.62 18.83 354,959
02/18/2016 18.79 19.28 18.66 18.74 255,960
02/17/2016 18.71 19.2875 18.69 18.87 390,598
02/16/2016 18.71 19.0299 18.44 18.65 287,765
02/12/2016 18.49 19.47 18.37 18.71 393,639
02/11/2016 18.54 19.35 17.6 18.55 546,188
02/10/2016 19.85 20.43 19.69 20.11 286,411
02/09/2016 19.57 20.22 19.4 19.65 315,275
02/08/2016 20.09 20.215 19.53 19.89 287,986
02/05/2016 21.26 21.455 20.295 20.34 193,590
02/04/2016 21.46 21.57 20.95 21.37 156,368
02/03/2016 22.48 22.76 21 21.55 195,735
02/02/2016 22.36 22.66 21.9 22.43 236,708
02/01/2016 22.4 22.85 21.98 22.6 304,190
01/29/2016 21.4 22.46 21.4 22.45 438,176
*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?