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: 1 Year, From 03-MAR-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
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
08/27/2014 35.57 35.78 34.98 35.02 67,324
08/26/2014 34.5 35.5792 34.4001 35.42 98,485
08/25/2014 35.18 35.735 34.46 34.59 144,290
08/22/2014 35.46 35.85 35.05 35.14 166,707
08/21/2014 35.69 35.95 35.38 35.62 219,559
08/20/2014 35.62 35.88 35.35 35.74 124,639
08/19/2014 35.37 35.93 35.37 35.64 79,234
08/18/2014 34.99 35.59 34.764 35.37 88,147
08/15/2014 34.89 34.93 33.87 34.56 110,451
08/14/2014 35.04 35.2999 34.42 34.5 67,933
08/13/2014 34.39 35.65 34.36 34.96 105,783
08/12/2014 34.4 34.85 34.15 34.21 88,534
08/11/2014 33.14 34.61 32.73 34.6 126,104
08/08/2014 28.29 33.11 28 32.89 210,082
08/07/2014 33.53 33.72 33.13 33.6 83,597
08/06/2014 33.28 33.93 33.13 33.53 73,310
08/05/2014 33.04 33.48 32.77 33.4 114,105
08/04/2014 32.82 33.52 32.52 33.31 71,419
08/01/2014 32.91 33.44 32.63 32.82 107,086
07/31/2014 33.12 33.63 31.98 32.93 157,756
07/30/2014 33.13 33.57 32.8 33.49 80,391
07/29/2014 33.16 33.26 32.482 32.96 128,649
07/28/2014 32.52 33.4 32.341 33.18 83,350
07/25/2014 32.59 32.912 32.18 32.63 83,992
07/24/2014 33.23 33.39 32.14 32.88 116,734
07/23/2014 33.04 33.414 32.9 33.14 75,475
07/22/2014 32.52 33.29 32.382 33.01 104,557
07/21/2014 32.34 32.69 31.97 32.47 77,900
07/18/2014 32.06 32.6 31.4775 32.43 109,782
07/17/2014 30.71 32.77 30.594 32.01 237,113
07/16/2014 30.95 31.34 30.43 30.98 134,839
07/15/2014 31.2 31.2 30.33 30.75 148,302
07/14/2014 31.19 31.345 30.91 31.16 120,318
07/11/2014 31.49 31.6795 30.91 31.01 125,282
07/10/2014 31.53 31.76 31.164 31.64 99,556
07/09/2014 32.48 32.71 31.92 32.1 120,145
07/08/2014 32.58 32.75 32.21 32.5 279,479
07/07/2014 33.21 33.4699 32.14 32.71 107,036
07/03/2014 33.31 33.54 32.94 33.16 80,587
07/02/2014 32.26 33.32 32.11 33.28 165,544
07/01/2014 31.1 32.44 31.1 32.19 171,629
06/30/2014 30.8 31.23 30.69 31.08 114,523
06/27/2014 30.5 30.99 30.5 30.9 253,577
06/26/2014 30.5 30.86 30.31 30.68 91,004
06/25/2014 30.53 30.899 30.5 30.62 122,610
06/24/2014 30.9 30.99 30.35 30.65 191,410
06/23/2014 30.51 31.1 30.23 30.93 177,348
06/20/2014 30.43 30.67 30.0597 30.61 217,874
06/19/2014 29.58 30.579 29.294 30.25 164,169
06/18/2014 28.6 29.59 28.59 29.55 106,426
06/17/2014 28.75 29.03 28.3 28.7 69,078
06/16/2014 28.63 29.03 28.32 28.9 74,754
06/13/2014 28.64 28.93 28.28 28.5 101,383
06/12/2014 29.05 29.05 28.17 28.6 162,346
06/11/2014 29.5 29.772 28.92 29.11 236,137
06/10/2014 29.94 30 29.34 29.64 221,620
06/09/2014 30.74 31.05 29.86 30.17 163,215
06/06/2014 30.91 31.33 30.46 30.74 116,688
06/05/2014 29.48 31.085 29.13 30.72 198,963
06/04/2014 29.56 30.1 28.7102 29.46 221,125
06/03/2014 26.95 29.84 26.02 29.53 798,147
06/02/2014 26.5701 27.0918 26.3149 26.95 189,178
05/30/2014 26.8082 26.9784 26.5134 26.5928 229,551
05/29/2014 25.6232 27.0577 25.5438 26.7062 206,716
05/28/2014 25.351 25.5155 25.1753 25.4361 64,452
05/27/2014 25.1129 25.5155 24.8691 25.4701 66,016
05/23/2014 24.8294 25.1129 24.6593 24.8804 74,527
05/22/2014 24.5629 24.8747 24.3871 24.8237 42,695
05/21/2014 24.4495 24.6876 24.2454 24.6054 92,674
05/20/2014 24.3134 24.4552 24.0979 24.3985 117,040
05/19/2014 24.0356 24.5515 23.9788 24.4495 87,891
05/16/2014 23.616 24.0753 23.616 24.0696 83,266
05/15/2014 23.4459 23.701 23.3495 23.633 89,180
05/14/2014 23.2077 23.582 22.9526 23.4629 142,153
05/13/2014 23.8995 23.9165 23.1567 23.1794 103,781
05/12/2014 22.9412 23.8201 22.9412 23.7577 52,383
05/09/2014 22.6634 23.4686 22.55 22.9072 65,271
05/08/2014 23.5026 23.5536 22.9242 22.9979 57,384
05/07/2014 23.066 23.4232 22.7825 23.3778 69,168
05/06/2014 23.3268 23.5253 23.0093 23.0149 83,838
05/05/2014 23.3778 23.5933 23.134 23.4062 64,737
05/02/2014 23.9335 23.9335 22.7051 23.582 65,081
05/01/2014 23.9278 23.9675 23.4062 23.7577 122,116
04/30/2014 24.0639 24.4115 23.6443 24.0979 101,160
04/29/2014 24.6536 24.8861 23.9845 24.0242 103,180
04/28/2014 24.9144 24.9399 24.3021 24.6536 51,959
04/25/2014 24.5459 24.8294 24.4892 24.7443 98,183
04/24/2014 24.5232 24.7727 24.2851 24.716 72,955
04/23/2014 24.5459 24.6593 24.3758 24.4041 54,415
04/22/2014 24.234 24.6253 24.1546 24.5402 145,956
04/21/2014 24.1433 24.2284 24.0072 24.183 34,752
04/17/2014 23.8768 24.234 23.8144 24.0356 42,369
04/16/2014 24.3191 24.3191 23.8314 23.8768 77,308
04/15/2014 24.1036 24.3814 23.9052 24.166 87,576
04/14/2014 24.2227 24.3633 23.9335 24.0809 52,862
04/11/2014 23.9902 24.3361 23.8655 24.0015 69,281
04/10/2014 24.5005 24.682 24.0866 24.2057 179,505
04/09/2014 24.6479 24.6479 24.0866 24.5402 97,833
04/08/2014 24.3814 24.8067 24.2879 24.5232 66,648
04/07/2014 24.2907 24.4835 24.0582 24.3814 120,236
04/04/2014 25.0789 25.0789 24.1745 24.3304 71,818
04/03/2014 25.1072 25.1072 24.733 24.8918 74,267
04/02/2014 25.0392 25.3057 24.9881 25.0902 121,088
04/01/2014 24.6649 25.0222 24.6649 24.9768 78,116
03/31/2014 24.75 24.801 24.4552 24.7443 84,523
03/28/2014 24.5232 24.9144 24.4495 24.5629 71,672
03/27/2014 24.3247 24.5572 24.2794 24.5232 96,812
03/26/2014 24.3985 24.5113 24.2397 24.268 73,741
03/25/2014 24.6649 24.6649 24.183 24.3361 57,425
03/24/2014 24.9541 25.5552 24.3758 24.5345 56,830
03/21/2014 24.5515 25.1412 24.5515 24.9825 245,478
03/20/2014 24.149 24.4268 24.149 24.3871 57,021
03/19/2014 24.0186 24.1716 23.9114 24.1093 56,705
03/18/2014 23.5196 24.0469 23.4459 24.0412 79,978
03/17/2014 23.2985 23.5026 23.2701 23.4629 47,090
03/14/2014 22.9299 23.2871 22.9299 23.1624 60,239
03/13/2014 23.5933 23.5933 22.9186 23.0036 66,987
03/12/2014 23.7237 23.7974 23.3393 23.5196 57,354
03/11/2014 24.183 24.4041 23.65 23.7691 55,777
03/10/2014 23.7577 24.0979 23.6727 24.0866 67,862
03/07/2014 24.1206 24.3463 23.8144 23.9108 61,963
03/06/2014 23.8144 24.0582 23.6443 23.9335 97,694
03/05/2014 23.4459 23.8598 23.3948 23.8258 96,538
03/04/2014 22.7371 23.8655 22.7201 23.5366 152,674
03/03/2014 22.3005 22.6067 22.2495 22.5613 79,066
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?