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: 1 Year, From 17-APR-2013 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
01/16/2014 44.69 45.48 44.47 44.72 56,438
01/15/2014 44.79 45.09 44.41 44.71 55,776
01/14/2014 45.02 45.05 44.72 44.82 75,476
01/13/2014 45 45.31 44.19 44.73 98,083
01/10/2014 45.14 45.14 44.69 44.99 43,781
01/09/2014 44.7 45.25 44.56 45.06 78,846
01/08/2014 44.46 44.96 44.26 44.66 124,539
01/07/2014 44.19 45.27 44.08 44.73 130,590
01/06/2014 44.95 45.03 44.0301 44.19 77,701
01/03/2014 44.44 45.15 44.23 44.92 111,383
01/02/2014 44.29 44.7 43.91 44.45 86,411
12/31/2013 44.75 45.04 44.08 44.27 113,511
12/30/2013 44.99 44.99 44.46 44.65 94,015
12/27/2013 45.27 45.785 44.731 45.14 132,718
12/26/2013 45.69 45.76 45.03 45.29 65,904
12/24/2013 45.54 45.81 45.38 45.65 153,756
12/23/2013 45 45.5 44.91 45.45 143,889
12/20/2013 44 45.1 43.9 44.75 253,977
12/19/2013 44.2 44.42 43.6 43.95 89,709
12/18/2013 44.23 44.8 43.59 44.06 101,873
12/17/2013 45.2 45.2 43.89 44.06 105,658
12/16/2013 44.52 45.19 44.44 45.07 72,770
12/13/2013 44.94 45.21 44.47 44.5 98,946
12/12/2013 44.51 45.08 44.326 44.85 111,354
12/11/2013 44.49 44.79 44.49 44.6 99,883
12/10/2013 44.0001 44.79 44.0001 44.35 113,486
12/09/2013 45 45.28 44.09 44.55 106,258
12/06/2013 45.08 45.26 44.72 44.83 75,162
12/05/2013 44.85 45 44.77 44.95 23,406
12/04/2013 45.46 45.46 44.44 44.77 176,808
12/03/2013 46.15 46.39 45.37 45.75 210,821
12/02/2013 45.29 46.32 44.96 46.09 141,493
11/29/2013 45.06 45.37 44.81 45.17 42,967
11/27/2013 44.61 45 44.45 44.96 48,301
11/26/2013 43.03 44.99 42.8 44.47 70,372
11/25/2013 43.45 43.839 42.72 43.04 43,589
11/22/2013 43.28 43.63 42.59 43.36 62,117
11/21/2013 42.65 43.4 42.5 43.14 73,125
11/20/2013 42.17 42.78 42.12 42.47 40,901
11/19/2013 42.46 42.65 41.61 42.12 76,991
11/18/2013 42.36 42.57 42.01 42.36 68,575
11/15/2013 42.4 42.6305 41.96 42.14 99,134
11/14/2013 42.63 42.81 42.3 42.5 36,949
11/13/2013 42.46 42.929 42.18 42.53 49,195
11/12/2013 42.17 42.965 41.8 42.6 54,245
11/11/2013 43.87 43.87 42.35 42.4 106,411
11/08/2013 41.17 45.35 40.8 43.62 204,019
11/07/2013 42.51 42.51 41.49 41.63 41,120
11/06/2013 42.64 42.64 41.84 42.17 32,176
11/05/2013 42.47 42.89 41.91 42.69 45,086
11/04/2013 42.09 43 40.04 42.81 61,188
11/01/2013 42.44 42.58 41.62 41.81 88,670
10/31/2013 42.16 43.13 42.16 42.58 67,651
10/30/2013 42.02 42.636 41.6251 42.26 44,782
10/29/2013 42.92 43.45 41.64 42.13 81,586
10/28/2013 42.35 42.84 42.12 42.6 36,843
10/25/2013 42.44 42.5 39.6 42.42 43,386
10/24/2013 42.6 42.6 42.03 42.23 45,819
10/23/2013 42.76 43.19 42.01 42.6 62,967
10/22/2013 43.23 43.76 43.02 43.39 25,522
10/21/2013 43.73 44 43.25 43.43 42,459
10/18/2013 44.3 44.96 43.61 43.83 73,000
10/17/2013 42.53 43.93 42.43 43.88 50,661
10/16/2013 42.08 42.69 41.605 42.61 30,190
10/15/2013 42.02 42.36 41.77 41.91 27,068
10/14/2013 41.33 42.29 40.93 42.29 46,425
10/11/2013 41.47 41.65 41.43 41.55 79,134
10/10/2013 41.85 41.85 41.255 41.5 101,252
10/09/2013 41.11 41.63 40.72 41.43 63,781
10/08/2013 41.43 41.7 40.96 41.08 105,916
10/07/2013 41.72 41.92 41.35 41.58 23,296
10/04/2013 41.38 42.44 41.32 42.03 48,296
10/03/2013 41.41 41.65 40.9 41.51 29,869
10/02/2013 41.34 41.71 40.93 41.61 32,104
10/01/2013 40.96 41.92 40.66 41.69 88,440
09/30/2013 40.87 41.3 40.18 41.11 139,982
09/27/2013 41.11 41.47 41.11 41.32 41,502
09/26/2013 41.64 41.64 40.98 41.48 116,397
09/25/2013 41.53 41.81 41.38 41.62 116,879
09/24/2013 42.14 42.25 41.34 41.53 46,075
09/23/2013 41.45 42.26 40.886 42.17 41,486
09/20/2013 41.33 41.83 40.931 41.45 262,031
09/19/2013 41.22 41.3099 40.96 41.3 30,683
09/18/2013 41.34 41.34 40.31 40.99 55,357
09/17/2013 40.17 41.42 39.94 41.34 60,458
09/16/2013 39.52 40.5 39.52 40.17 56,923
09/13/2013 40 40.33 39.62 40 36,203
09/12/2013 39.88 40 39.38 39.79 62,844
09/11/2013 39.93 40.276 39.72 40 40,095
09/10/2013 39.41 40 38.944 39.92 64,626
09/09/2013 39.39 39.4689 39.04 39.3 47,564
09/06/2013 39.16 39.32 38.63 39.2 67,136
09/05/2013 38.99 39.31 38.61 38.92 63,023
09/04/2013 38.79 39.25 38.79 39.07 71,023
09/03/2013 39.04 39.4 38.3 39.35 69,304
08/30/2013 39.15 39.395 38.25 38.65 81,833
08/29/2013 38.57 39.42 38.57 39.31 40,711
08/28/2013 38.65 38.89 38.65 38.76 61,545
08/27/2013 38.4 39 38.4 38.75 96,946
08/26/2013 38.71 39.23 38.571 38.75 75,710
08/23/2013 38.49 38.83 38.38 38.73 38,288
08/22/2013 38.24 38.68 38.19 38.49 69,447
08/21/2013 38.44 38.87 38.15 38.25 54,904
08/20/2013 38.07 38.85 38.011 38.68 87,131
08/19/2013 37.85 38.3 37.85 38.01 47,935
08/16/2013 38 38.146 37.85 38.04 49,507
08/15/2013 37.87 38.21 37.58 38.07 118,945
08/14/2013 38.18 38.49 38.17 38.29 46,614
08/13/2013 37.97 38.54 37.83 38.29 53,127
08/12/2013 37.65 38.16 37.39 38 90,095
08/09/2013 37.54 38.16 37.17 37.73 96,994
08/08/2013 38.83 38.83 37.06 37.52 137,781
08/07/2013 39 39.215 38.38 38.56 129,815
08/06/2013 39.38 39.605 37.5001 39.04 82,966
08/05/2013 38.75 39.63 38.75 39.6 40,519
08/02/2013 38.83 39.63 38.71 38.89 57,241
08/01/2013 38.39 39.11 38.13 38.83 49,745
07/31/2013 38.5 38.81 38.08 38.24 103,685
07/30/2013 38.34 38.77 37.69 38.49 38,714
07/29/2013 37.99 38.72 37.26 38.3 50,947
07/26/2013 38.39 38.42 37.85 38.2 29,993
07/25/2013 38.49 38.82 38.34 38.75 107,284
07/24/2013 39 39.18 38.44 38.67 40,716
07/23/2013 39.06 39.09 38.65 38.85 47,114
07/22/2013 38.55 39.17 38.55 39.07 40,325
07/19/2013 39.07 39.07 38.31 38.76 47,523
07/18/2013 38.79 39.18 38.56 39.09 29,838
07/17/2013 38.97 39.19 38.51 38.6 24,380
07/16/2013 38.6 39 38.56 38.81 42,579
07/15/2013 38.47 39.03 38.47 38.61 43,522
07/12/2013 38 38.71 38 38.26 50,046
07/11/2013 36.85 37.96 36.73 37.86 63,671
07/10/2013 36.68 37.09 36.41 36.6 104,529
07/09/2013 36.08 37.21 36.08 36.81 102,183
07/08/2013 35.99 36.22 35.72 35.83 73,709
07/05/2013 36.18 36.18 35.645 35.9 72,528
07/03/2013 35.65 35.99 35.47 35.62 26,814
07/02/2013 35.85 36.11 35.6305 35.89 82,914
07/01/2013 35.36 36.33 35.24 35.76 72,155
06/28/2013 35.78 35.87 35.21 35.22 396,721
06/27/2013 35.42 36.4475 35.17 35.95 74,678
06/26/2013 35.31 35.47 34.74 35.15 45,580
06/25/2013 35.33 35.39 35.02 35.23 51,206
06/24/2013 35.42 35.8 35.06 35.09 73,119
06/21/2013 35.71 35.995 35.47 35.57 117,819
06/20/2013 35.52 35.93 35.4 35.6 56,217
06/19/2013 36.54 36.84 35.98 35.99 54,333
06/18/2013 36.2 36.89 36.05 36.65 108,490
06/17/2013 35.85 36.08 35.71 36.06 90,032
06/14/2013 35.93 36.04 35.39 35.5 69,894
06/13/2013 35.8 35.92 35.25 35.86 73,670
06/12/2013 35.82 36.18 35.58 35.72 29,446
06/11/2013 35.79 36.1 35.6 35.81 46,078
06/10/2013 36.15 36.24 35.84 36.14 42,281
06/07/2013 36.07 36.36 35.88 35.92 34,320
06/06/2013 35.47 35.85 35.46 35.81 99,739
06/05/2013 36.13 36.29 35.2801 35.35 52,458
06/04/2013 36 37.4 35.36 36.06 211,105
06/03/2013 35.91 36.7 35.5301 35.99 137,882
05/31/2013 36.15 36.83 35.9405 36.07 47,902
05/30/2013 36.68 36.96 35.99 36.42 49,854
05/29/2013 37.18 37.305 36.135 36.72 46,664
05/28/2013 36.87 38.0799 36.5 37.46 71,117
05/24/2013 36.16 36.71 36 36.63 21,517
05/23/2013 35.34 36.26 35.34 36.22 56,791
05/22/2013 36.4 36.81 35.26 35.67 57,083
05/21/2013 36.24 36.99 36.24 36.48 49,645
05/20/2013 36.71 36.77 36.01 36.34 76,394
05/17/2013 36.14 36.83 36.14 36.69 76,783
05/16/2013 35.49 36.2 35.35 35.88 81,224
05/15/2013 34.71 35.68 34.65 35.55 76,479
05/14/2013 33.79 35.05 33.78 34.89 94,690
05/13/2013 34.7305 34.7305 33.62 33.87 45,832
05/10/2013 34.22 35.12 33.92 34.94 40,265
05/09/2013 34.28 34.71 33.98 34.29 30,812
05/08/2013 33.6 34.56 33.31 34.42 69,950
05/07/2013 33.39 33.6082 33.11 33.57 37,375
05/06/2013 33.72 33.7999 33.14 33.25 56,568
05/03/2013 33.49 34.11 33.13 33.63 76,898
05/02/2013 33.34 33.93 32.88 33.02 75,234
05/01/2013 34.88 34.93 33.19 33.28 73,746
04/30/2013 34.7 35.11 34.47 34.87 38,051
04/29/2013 34.42 34.82 34.3975 34.62 38,612
04/26/2013 34.54 34.62 34.08 34.39 50,550
04/25/2013 34.36 34.64 34.16 34.54 77,135
04/24/2013 34.25 34.56 34.016 34.4 81,348
04/23/2013 34.65 34.68 34.03 34.31 49,524
04/22/2013 34.93 34.93 33.48 34.65 48,673
04/19/2013 34.2 35.05 31.57 34.94 52,161
04/18/2013 34.19 34.59 33.32 34.2 71,039
04/17/2013 34.5 34.62 33.3 34.15 89,324
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?