ENSG

Historical Stock Prices

$34.65
*  
0.47
1.34%
Get ENSG Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
02/28/2014 22.533 22.601 22.3317 22.4536 68,468
02/27/2014 22.2552 22.4536 22.2211 22.4536 50,016
02/26/2014 21.9036 22.2608 21.7505 22.2552 74,065
02/25/2014 22.3119 22.4755 21.7738 21.9546 90,991
02/24/2014 21.7448 22.3345 21.7448 22.2552 106,683
02/21/2014 22.0397 22.2041 21.7052 21.7222 151,894
02/20/2014 22.0284 22.2041 21.9376 22.1077 44,432
02/19/2014 21.8299 22.2835 21.8299 21.9603 108,798
02/18/2014 22.2325 22.3969 21.7845 21.8242 156,384
02/14/2014 22.9129 22.9129 21.7965 22.2495 175,089
02/13/2014 22.4593 23.0943 22.4536 22.9129 104,015
02/12/2014 22.6464 22.8052 22.3232 22.4621 53,480
02/11/2014 22.0794 22.584 22.0227 22.5273 144,643
02/10/2014 21.8809 22.1474 21.6574 22.0113 75,733
02/07/2014 22.1644 22.1701 21.8299 21.9149 82,491
02/06/2014 22.2325 22.3856 21.932 22.1588 100,856
02/05/2014 22.6747 22.6747 22.0851 22.2835 95,742
02/04/2014 23.0943 23.0943 22.5954 22.7768 67,337
02/03/2014 23.633 23.633 22.7881 23.0716 124,433
01/31/2014 23.6387 24.1546 23.5139 23.7691 118,177
01/30/2014 24.0582 24.2907 23.8541 23.9845 75,109
01/29/2014 24.0866 24.268 22.8505 23.9165 77,720
01/28/2014 23.9789 24.2964 23.9789 24.2567 66,180
01/27/2014 24.2794 24.509 23.9505 23.9959 66,330
01/24/2014 24.6649 24.9309 24.0979 24.3474 62,533
01/23/2014 24.7954 25.0392 24.6423 24.8521 98,533
01/22/2014 25.1242 25.2206 24.716 24.8691 63,174
01/21/2014 25.2149 25.3284 24.9541 25.0278 42,717
01/17/2014 25.2433 25.5722 25.0902 25.1639 53,719
01/16/2014 25.3397 25.7876 25.2149 25.3567 56,438
01/15/2014 25.3964 25.5665 25.1809 25.351 55,776
01/14/2014 25.5268 25.5438 25.3567 25.4134 75,476
01/13/2014 25.5155 25.6912 25.0562 25.3624 98,083
01/10/2014 25.5948 25.5948 25.3397 25.5098 43,781
01/09/2014 25.3454 25.6572 25.266 25.5495 78,846
01/08/2014 25.2093 25.4928 25.0959 25.3227 124,539
01/07/2014 25.0562 25.6686 24.9938 25.3624 130,590
01/06/2014 25.4871 25.5325 24.9655 25.0562 77,701
01/03/2014 25.1979 25.6005 25.0789 25.4701 111,383
01/02/2014 25.1129 25.3454 24.8974 25.2036 86,411
12/31/2013 25.3737 25.5381 24.9938 25.1015 113,511
12/30/2013 25.5098 25.5098 25.2093 25.317 94,015
12/27/2013 25.6686 25.9606 25.3629 25.5948 132,718
12/26/2013 25.9067 25.9464 25.5325 25.6799 65,904
12/24/2013 25.8216 25.9747 25.7309 25.884 153,756
12/23/2013 25.5155 25.799 25.4644 25.7706 143,889
12/20/2013 24.9485 25.5722 24.8918 25.3737 253,977
12/19/2013 25.0619 25.1866 24.7216 24.9201 89,709
12/18/2013 25.0789 25.4021 24.716 24.9825 101,873
12/17/2013 25.6289 25.6289 24.8861 24.9825 105,658
12/16/2013 25.2433 25.6232 25.1979 25.5552 72,770
12/13/2013 25.4814 25.6345 25.2149 25.232 98,946
12/12/2013 25.2376 25.5608 25.1333 25.4304 111,354
12/11/2013 25.2263 25.3964 25.2263 25.2887 99,883
12/10/2013 24.9485 25.3964 24.9485 25.1469 113,486
12/09/2013 25.5155 25.6742 24.9995 25.2603 106,258
12/06/2013 25.5608 25.6629 25.3567 25.4191 75,162
12/05/2013 25.4304 25.5155 25.3851 25.4871 23,406
12/04/2013 25.7763 25.7763 25.1979 25.3851 176,808
12/03/2013 26.1675 26.3036 25.7253 25.9407 210,821
12/02/2013 25.6799 26.2639 25.4928 26.1335 141,493
11/29/2013 25.5495 25.7253 25.4077 25.6119 42,967
11/27/2013 25.2943 25.5155 25.2036 25.4928 48,301
11/26/2013 24.3985 25.5098 24.268 25.2149 70,372
11/25/2013 24.6366 24.8572 24.2227 24.4041 43,589
11/22/2013 24.5402 24.7387 24.149 24.5856 62,117
11/21/2013 24.183 24.6082 24.0979 24.4608 73,125
11/20/2013 23.9108 24.2567 23.8825 24.0809 40,901
11/19/2013 24.0753 24.183 23.5933 23.8825 76,991
11/18/2013 24.0186 24.1376 23.8201 24.0186 68,575
11/15/2013 24.0412 24.1719 23.7918 23.8938 99,134
11/14/2013 24.1716 24.2737 23.9845 24.0979 36,949
11/13/2013 24.0753 24.3412 23.9165 24.1149 49,195
11/12/2013 23.9108 24.3616 23.701 24.1546 54,245
11/11/2013 24.8747 24.8747 24.0129 24.0412 106,411
11/08/2013 23.3438 25.7139 23.134 24.733 204,019
11/07/2013 24.1036 24.1036 23.5253 23.6046 41,120
11/06/2013 24.1773 24.1773 23.7237 23.9108 32,176
11/05/2013 24.0809 24.3191 23.7634 24.2057 45,086
11/04/2013 23.8655 24.3814 22.7031 24.2737 61,188
11/01/2013 24.0639 24.1433 23.599 23.7067 88,670
10/31/2013 23.9052 24.4552 23.9052 24.1433 67,651
10/30/2013 23.8258 24.1751 23.6019 23.9619 44,782
10/29/2013 24.3361 24.6366 23.6103 23.8881 81,586
10/28/2013 24.0129 24.2907 23.8825 24.1546 36,843
10/25/2013 24.0639 24.0979 22.4536 24.0526 43,386
10/24/2013 24.1546 24.1546 23.8314 23.9448 45,819
10/23/2013 24.2454 24.4892 23.8201 24.1546 62,967
10/22/2013 24.5119 24.8124 24.3928 24.6026 25,522
10/21/2013 24.7954 24.9485 24.5232 24.6253 42,459
10/18/2013 25.1186 25.4928 24.7273 24.8521 73,000
10/17/2013 24.1149 24.9088 24.0582 24.8804 50,661
10/16/2013 23.8598 24.2057 23.5905 24.1603 30,190
10/15/2013 23.8258 24.0186 23.684 23.7634 27,068
10/14/2013 23.4345 23.9789 23.2077 23.9789 46,425
10/11/2013 23.5139 23.616 23.4912 23.5593 79,134
10/10/2013 23.7294 23.7294 23.392 23.5309 101,252
10/09/2013 23.3098 23.6046 23.0887 23.4912 63,781
10/08/2013 23.4912 23.6443 23.2247 23.2928 105,916
10/07/2013 23.6557 23.7691 23.4459 23.5763 23,296
10/04/2013 23.4629 24.0639 23.4289 23.8314 48,296
10/03/2013 23.4799 23.616 23.1907 23.5366 29,869
10/02/2013 23.4402 23.65 23.2077 23.5933 32,104
10/01/2013 23.2247 23.7691 23.0546 23.6387 88,440
09/30/2013 23.1737 23.4175 22.7825 23.3098 139,982
09/27/2013 23.3098 23.5139 23.3098 23.4289 41,502
09/26/2013 23.6103 23.6103 23.2361 23.5196 116,397
09/25/2013 23.5479 23.7067 23.4629 23.599 116,879
09/24/2013 23.8938 23.9562 23.4402 23.5479 46,075
09/23/2013 23.5026 23.9619 23.1828 23.9108 41,486
09/20/2013 23.4345 23.718 23.2083 23.5026 262,031
09/19/2013 23.3722 23.4231 23.2247 23.4175 30,683
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?