ENSG

Historical Stock Prices

$47.21
*  
0.23
0.49%
Get ENSG Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 46.99 47.43 46.41 47.21 88,190
08/27/2015 47.48 47.53 46.27 46.98 165,934
08/26/2015 47.42 47.68 45.64 47.28 134,861
08/25/2015 47.64 47.64 46.28 46.38 139,532
08/24/2015 45.94 48.26 44.95 46.42 204,751
08/21/2015 47.45 48.79 47.21 48 337,051
08/20/2015 48.55 49.04 47.94 48.12 186,427
08/19/2015 48.43 49.32 48.3 48.92 118,833
08/18/2015 49.3 49.83 48.45 48.77 120,236
08/17/2015 48.09 49.48 47.84 49.32 116,830
08/14/2015 47.7 48.45 47.51 48.42 100,176
08/13/2015 47.66 48.4499 47.22 47.84 159,281
08/12/2015 47.53 48.13 46.83 47.8 116,017
08/11/2015 47.75 48.26 47.04 48.08 95,612
08/10/2015 47.66 48.47 47.65 48.02 139,942
08/07/2015 47.69 47.985 46.51 47.33 181,596
08/06/2015 50.34 50.34 47.7 47.93 217,111
08/05/2015 51.66 52.3 49.96 50.1 192,089
08/04/2015 50.84 51.3 50.44 50.98 81,861
08/03/2015 51.22 51.54 49.8 50.52 94,378
07/31/2015 50.75 51.3 50.68 51.12 93,875
07/30/2015 50.48 50.81 49.99 50.48 116,132
07/29/2015 51.68 51.74 50.53 50.83 150,951
07/28/2015 51.72 51.79 50.45 51.66 123,902
07/27/2015 51.53 51.9 50.8775 51.46 80,781
07/24/2015 52.29 52.42 51.44 51.65 82,174
07/23/2015 52.81 53.16 52.16 52.22 127,351
07/22/2015 51.49 52.89 51.23 52.59 150,100
07/21/2015 52.03 52.03 50.53 51.45 108,428
07/20/2015 52.64 52.65 51.5 51.87 116,497
07/17/2015 53.3 53.3 52.21 52.53 94,955
07/16/2015 53.58 54.08 53.09 53.17 113,612
07/15/2015 53.53 53.8758 52.94 53.1 158,863
07/14/2015 52.66 53.72 52.54 53.39 160,789
07/13/2015 52.99 53.52 52.43 52.73 172,076
07/10/2015 51.89 53.01 51.35 52.91 201,090
07/09/2015 50.33 51.23 49.65 51.08 223,477
07/08/2015 50.38 50.86 49.37 49.72 221,484
07/07/2015 51.2 51.44 50.24 50.7 133,591
07/06/2015 50.29 51.698 50.0001 51.32 193,719
07/02/2015 51.24 51.24 50.261 50.49 59,008
07/01/2015 52 52.385 50.7 51.03 119,950
06/30/2015 51.03 51.81 50.476 51.06 153,537
06/29/2015 52 52.61 50.89 51.04 100,946
06/26/2015 53 53.55 51.71 52.07 521,179
06/25/2015 52.78 53 52.17 52.98 133,356
06/24/2015 53.14 53.15 52.21 52.64 115,623
06/23/2015 53.34 53.78 52.68 53.15 210,770
06/22/2015 53.6 53.88 52.95 53.09 142,278
06/19/2015 53.15 53.58 52.7301 53.39 192,548
06/18/2015 51.73 53.23 51.53 53.02 155,872
06/17/2015 51.3 51.84 51.05 51.52 190,977
06/16/2015 50.22 51.4 50.22 51.03 139,356
06/15/2015 48.6 50.4 48.6 50.22 166,819
06/12/2015 49.5 50.01 48.9632 49.07 144,512
06/11/2015 49.45 50.26 49.405 49.76 141,476
06/10/2015 48.39 49.86 48.39 49.47 197,095
06/09/2015 49.53 49.53 47.88 48.14 174,234
06/08/2015 48.5 49.2 48.47 48.92 163,476
06/05/2015 47.79 48.69 47.625 48.55 124,541
06/04/2015 48.08 48.89 47.7692 48.02 210,096
06/03/2015 48 48.8 47.585 48.73 165,001
06/02/2015 46.83 48 46.83 47.7 149,154
06/01/2015 46.46 47.22 45.5 47.1 119,829
05/29/2015 46.5 46.59 45.37 46.37 129,314
05/28/2015 46.58 46.73 45.7 46.6 89,547
05/27/2015 46.24 46.8899 46.09 46.62 64,064
05/26/2015 46.61 46.99 46.03 46.4 87,835
05/22/2015 46.51 47.45 46.41 46.98 126,464
05/21/2015 47 47 45.7 46.75 142,598
05/20/2015 45.95 47.11 45.455 46.81 142,052
05/19/2015 45.42 45.78 45 45.67 112,245
05/18/2015 44.28 45.89 44.28 45.52 116,394
05/15/2015 44.29 44.46 43.67 44.43 90,271
05/14/2015 44.03 44.6 43.3 44.39 124,223
05/13/2015 43.77 44.25 43 44.03 154,656
05/12/2015 44.04 44.04 43 43.78 126,788
05/11/2015 43.88 44.57 43.595 44.39 154,143
05/08/2015 44 44.39 43.49 44.07 126,662
05/07/2015 42.03 43.98 42.022 43.55 194,425
05/06/2015 41.74 41.74 40.5 41.29 106,635
05/05/2015 41.7 42 41.11 41.19 137,983
05/04/2015 42.59 43.39 41.61 42.12 126,245
05/01/2015 42.05 42.78 41.78 42.54 110,086
04/30/2015 42.85 43.16 41.66 42.11 178,747
04/29/2015 44.4 44.62 42.71 43.12 68,157
04/28/2015 44.23 44.71 43.02 44.61 74,530
04/27/2015 45.95 46.49 44.04 44.46 90,529
04/24/2015 45.31 45.87 45.22 45.68 72,177
04/23/2015 45.32 45.63 44.74 45.36 64,346
04/22/2015 45.67 45.79 44.5 45.5 57,287
04/21/2015 45.82 45.96 45.56 45.65 63,269
04/20/2015 45.37 46.1899 45.12 45.6 52,952
04/17/2015 45.23 45.43 44.76 45.21 98,683
04/16/2015 45.77 46.6 45.31 45.7 90,186
04/15/2015 46.12 46.58 45.81 46 84,707
04/14/2015 46.12 46.35 45.9 46.03 74,715
04/13/2015 45.54 46.53 45.54 46.22 83,192
04/10/2015 46.33 46.33 45.12 45.59 153,838
04/09/2015 46 46.315 45.07 45.98 92,124
04/08/2015 45.63 46.17 45.63 45.99 153,612
04/07/2015 45.72 46.165 45.59 45.73 91,632
04/06/2015 45.94 46.15 45.6801 45.95 118,231
04/02/2015 46.75 46.9 45.14 45.97 117,516
04/01/2015 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
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
12/02/2014 39.59 40.2 39.17 39.85 115,445
12/01/2014 39.32 40.15 39.02 39.43 52,457
11/28/2014 40 40.1 39.33 39.42 31,668
11/26/2014 39.68 40 38.72 39.99 65,768
11/25/2014 39.41 39.63 39.37 39.43 30,039
11/24/2014 38.73 39.38 38.665 39.35 65,750
11/21/2014 39.79 39.79 38.57 38.77 75,345
11/20/2014 38.34 39.45 38.3 39.26 74,905
11/19/2014 39.23 39.23 38.245 38.6 97,134
11/18/2014 39.11 39.59 38.9 39.17 108,556
11/17/2014 39.98 40.32 38.92 39.07 95,600
11/14/2014 40.62 40.88 39.89 40.12 85,078
11/13/2014 40.59 40.94 40.21 40.53 107,882
11/12/2014 40.68 40.885 39.792 40.7 110,725
11/11/2014 40.6 41.11 40.3 40.63 86,001
11/10/2014 39.45 40.65 38.81 40.63 85,022
11/07/2014 40.31 40.31 38.6697 39.28 195,741
11/06/2014 38.19 40.475 37.9133 40.26 331,358
11/05/2014 38.3 38.58 37.72 38.16 91,061
11/04/2014 37.88 38.4 37.67 38.25 51,655
11/03/2014 38.7 38.9 37.78 37.85 89,364
10/31/2014 38.75 38.87 38.31 38.72 82,691
10/30/2014 37.47 38.21 37.47 37.88 64,718
10/29/2014 37.68 38.15 37.28 37.61 57,845
10/28/2014 35.79 37.63 35.66 37.55 127,442
10/27/2014 35.25 35.84 35.15 35.81 53,381
10/24/2014 35.75 35.9 35.27 35.36 55,574
10/23/2014 35.04 35.97 34.99 35.66 96,324
10/22/2014 35.08 35.29 34.9 34.97 85,339
10/21/2014 34.7 35.09 34.546 35 113,839
10/20/2014 34.27 34.65 34.27 34.6 85,168
10/17/2014 35.01 35.03 34.26 34.42 96,937
10/16/2014 33.63 35 33.63 34.92 118,049
10/15/2014 33.58 34.17 33.17 34.09 149,605
10/14/2014 35 35.01 34.13 34.19 132,796
10/13/2014 34.57 35.13 34.24 34.6 81,037
10/10/2014 34.44 35 34.157 34.42 92,579
10/09/2014 34.99 35.12 34.4 34.6 113,207
10/08/2014 34.08 35.298 34.08 35.08 128,896
10/07/2014 34.11 34.63 34.02 34.16 184,329
10/06/2014 34.69 34.79 34.34 34.41 81,812
10/03/2014 34.91 34.91 34.49 34.74 96,242
10/02/2014 33.89 34.6 33.73 34.51 55,065
10/01/2014 34.86 34.86 33.74 33.98 99,362
09/30/2014 35.01 35.18 34.7 34.8 174,481
09/29/2014 34.29 35.46 34.27 35.14 167,508
09/26/2014 34.36 34.9899 34.3 34.5 136,762
09/25/2014 34.86 35.0999 34.23 34.43 60,807
09/24/2014 34.55 35.11 34.43 34.99 54,555
09/23/2014 34.27 35.03 34.27 34.63 131,987
09/22/2014 34.36 34.52 34.04 34.5 114,207
09/19/2014 35.05 35.225 34.43 34.65 161,968
09/18/2014 35.1 35.32 34.92 35.12 96,843
09/17/2014 34.81 35.21 34.25 35.07 98,287
09/16/2014 33.85 35 33.85 34.7 101,106
09/15/2014 34.82 34.82 33.87 34 57,682
09/12/2014 35.38 35.41 34.3 34.71 66,995
09/11/2014 34.85 35.56 34.65 35.33 102,371
09/10/2014 34.15 35.27 34.15 35.06 98,454
09/09/2014 34.45 34.784 34.12 34.18 70,465
09/08/2014 34.25 34.65 34.19 34.57 85,659
09/05/2014 34.17 34.65 34.04 34.38 121,648
09/04/2014 35.47 35.66 34.15 34.33 91,432
09/03/2014 35.81 36.16 35.19 35.32 108,421
09/02/2014 35.21 35.9 35.02 35.77 58,879
08/29/2014 34.88 35.22 34.616 35 89,183
08/28/2014 34.83 35.01 34.67 34.71 73,466
*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?