ENSG - The Ensign Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201951.0451.8150.2350.5350.53273,200
Aug 22, 201951.1751.9051.0351.2651.26137,200
Aug 21, 201951.6351.9951.0851.1851.18226,500
Aug 20, 201951.5351.7751.1051.1351.13200,300
Aug 19, 201952.5052.5050.8651.6051.60294,200
Aug 16, 201951.0851.8850.5251.7851.78138,900
Aug 15, 201950.7251.0249.7450.7950.79223,300
Aug 14, 201951.2451.5550.4750.6850.68210,800
Aug 13, 201950.8852.6050.8852.0552.05167,400
Aug 12, 201950.9151.3550.2950.7450.74139,100
Aug 09, 201951.6752.2651.1051.1351.13298,000
Aug 08, 201951.5752.1550.7251.8151.81257,100
Aug 07, 201950.2351.2549.4551.2051.20410,300
Aug 06, 201951.2951.6449.8750.7750.77294,700
Aug 05, 201952.9353.0650.1651.1951.19491,000
Aug 02, 201958.2658.2653.9054.0654.06463,200
Aug 01, 201960.0860.5458.1458.2758.27285,000
Jul 31, 201960.0463.0060.0160.2660.26431,200
Jul 30, 201959.5760.3258.4360.2360.23272,600
Jul 29, 201959.5060.3759.1060.0360.03237,300
Jul 26, 201958.8259.7858.5059.4659.46183,900
Jul 25, 201959.0059.3558.4259.0759.07204,300
Jul 24, 201959.0759.3858.1259.0059.00365,100
Jul 23, 201958.3059.0156.9458.9958.99186,000
Jul 22, 201959.1859.3457.9958.1958.19171,800
Jul 19, 201958.3859.4257.5158.7858.78294,200
Jul 18, 201957.8059.2057.1958.5758.57283,500
Jul 17, 201957.3557.9257.0757.6557.65193,300
Jul 16, 201957.7057.8657.2957.3657.36124,900
Jul 15, 201957.8258.1056.7957.3957.39175,300
Jul 12, 201957.7357.8455.4457.5157.51294,800
Jul 11, 201957.1758.0557.1757.8557.85162,300
Jul 10, 201957.2258.0756.3157.3557.35205,800
Jul 09, 201956.2557.0555.6756.9256.92245,500
Jul 08, 201957.6157.6156.6856.8056.80224,500
Jul 05, 201957.4957.8556.5057.8057.80178,400
Jul 03, 201957.7857.9457.1657.8457.8499,300
Jul 02, 201956.8658.1456.3157.5357.53226,200
Jul 01, 201957.4458.8856.2657.0157.01297,800
Jun 28, 201955.9958.2155.9056.9256.92727,600
Jun 27, 201955.3556.3055.0356.2856.28222,000
Jun 27, 20190.048 Dividend
Jun 26, 201956.7757.2754.7455.2855.23255,400
Jun 25, 201956.5156.7955.9856.5756.52255,300
Jun 24, 201956.7457.4455.7856.3256.27216,200
Jun 21, 201956.9757.2056.1156.5256.47322,200
Jun 20, 201958.0658.1956.7257.2957.24359,100
Jun 19, 201956.1257.6655.7057.6257.57246,000
Jun 18, 201957.9458.3556.2056.2556.20246,700
Jun 17, 201956.6757.7756.2957.6257.57424,200
Jun 14, 201955.8956.7255.3756.6156.56191,200
Jun 13, 201955.2555.6654.5155.6655.61205,300
Jun 12, 201954.4955.2954.3055.0054.95213,200
Jun 11, 201955.3455.9653.9154.4954.44243,700
Jun 10, 201955.2156.2355.0955.3455.29246,400
Jun 07, 201954.1555.1953.6055.1155.06236,900
Jun 06, 201953.7254.6852.5153.9353.88274,500
Jun 05, 201953.7553.9753.1353.6053.55202,500
Jun 04, 201952.8154.0452.5053.5153.46272,700
Jun 03, 201953.3654.2152.4853.0152.96232,400
May 31, 201952.9853.7552.3453.2653.21263,000
May 30, 201953.9554.4553.3353.5053.45180,600
May 29, 201954.5454.6652.8953.3553.30365,400
May 28, 201955.0055.6954.7255.1155.06377,700
May 24, 201954.1255.6554.0955.2755.22269,600
May 23, 201955.9856.0353.5553.7453.69271,900
May 22, 201956.3256.9255.0356.2056.15309,400
May 21, 201956.5358.1456.0656.6656.61382,000
May 20, 201955.6556.6054.8856.1056.05238,400
May 17, 201956.6456.9355.6056.1456.09482,000
May 16, 201956.1157.2855.9957.1657.11482,400
May 15, 201955.5056.3655.2755.9655.91359,000
May 14, 201956.2056.9955.4155.6355.58535,000
May 13, 201952.8256.3552.5056.0455.99659,500
May 10, 201952.3053.9851.9253.9753.92329,000
May 09, 201951.1652.4650.4552.1152.06205,000
May 08, 201951.2652.9050.6551.8151.77350,200
May 07, 201953.2553.4550.1550.9150.87592,800
May 06, 201950.3952.4249.8252.0351.98273,700
May 03, 201950.8951.4750.1551.4251.38252,600
May 02, 201951.0651.6150.1650.8050.76158,500
May 01, 201951.7551.7550.8250.8850.84490,400
Apr 30, 201951.4852.2750.6351.5251.48346,100
Apr 29, 201951.6052.1050.8051.3351.29265,500
Apr 26, 201950.6051.7550.0751.5551.51211,300
Apr 25, 201950.3150.8349.8950.5550.51243,500
Apr 24, 201950.2051.0049.9350.5150.47227,800
Apr 23, 201948.8650.8948.5750.2650.22232,600
Apr 22, 201948.3749.1347.9648.7148.67180,700
Apr 18, 201947.4048.9347.1848.2548.21226,700
Apr 17, 201948.8548.8546.0647.5547.51415,400
Apr 16, 201952.0552.2848.3048.5148.47271,900
Apr 15, 201951.8352.4951.5551.7851.74189,300
Apr 12, 201951.5352.1651.2951.7651.72407,400
Apr 11, 201951.6951.8050.7751.0551.01173,700
Apr 10, 201951.2851.8650.5351.6751.63354,100
Apr 09, 201950.8451.5050.2451.2151.17241,100
Apr 08, 201952.4052.5350.6550.8350.79204,400
Apr 05, 201951.3553.3051.1952.4652.41394,500
Apr 04, 201950.4751.3150.2351.2051.16154,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...