ENSG - The Ensign Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201955.8956.7255.3756.6156.61191,200
Jun 13, 201955.2555.6654.5155.6655.66205,300
Jun 12, 201954.4955.2954.3055.0055.00213,200
Jun 11, 201955.3455.9653.9154.4954.49243,700
Jun 10, 201955.2156.2355.0955.3455.34246,400
Jun 07, 201954.1555.1953.6055.1155.11236,900
Jun 06, 201953.7254.6852.5153.9353.93274,500
Jun 05, 201953.7553.9753.1353.6053.60202,500
Jun 04, 201952.8154.0452.5053.5153.51272,700
Jun 03, 201953.3654.2152.4853.0153.01232,400
May 31, 201952.9853.7552.3453.2653.26263,000
May 30, 201953.9554.4553.3353.5053.50180,600
May 29, 201954.5454.6652.8953.3553.35365,400
May 28, 201955.0055.6954.7255.1155.11377,700
May 24, 201954.1255.6554.0955.2755.27269,600
May 23, 201955.9856.0353.5553.7453.74271,900
May 22, 201956.3256.9255.0356.2056.20309,400
May 21, 201956.5358.1456.0656.6656.66382,000
May 20, 201955.6556.6054.8856.1056.10238,400
May 17, 201956.6456.9355.6056.1456.14482,000
May 16, 201956.1157.2855.9957.1657.16482,400
May 15, 201955.5056.3655.2755.9655.96359,000
May 14, 201956.2056.9955.4155.6355.63535,000
May 13, 201952.8256.3552.5056.0456.04659,500
May 10, 201952.3053.9851.9253.9753.97329,000
May 09, 201951.1652.4650.4552.1152.11205,000
May 08, 201951.2652.9050.6551.8151.81350,200
May 07, 201953.2553.4550.1550.9150.91592,800
May 06, 201950.3952.4249.8252.0352.03273,700
May 03, 201950.8951.4750.1551.4251.42252,600
May 02, 201951.0651.6150.1650.8050.80158,500
May 01, 201951.7551.7550.8250.8850.88490,400
Apr 30, 201951.4852.2750.6351.5251.52346,100
Apr 29, 201951.6052.1050.8051.3351.33265,500
Apr 26, 201950.6051.7550.0751.5551.55211,300
Apr 25, 201950.3150.8349.8950.5550.55243,500
Apr 24, 201950.2051.0049.9350.5150.51227,800
Apr 23, 201948.8650.8948.5750.2650.26232,600
Apr 22, 201948.3749.1347.9648.7148.71180,700
Apr 18, 201947.4048.9347.1848.2548.25226,700
Apr 17, 201948.8548.8546.0647.5547.55415,400
Apr 16, 201952.0552.2848.3048.5148.51271,900
Apr 15, 201951.8352.4951.5551.7851.78189,300
Apr 12, 201951.5352.1651.2951.7651.76407,400
Apr 11, 201951.6951.8050.7751.0551.05173,700
Apr 10, 201951.2851.8650.5351.6751.67354,100
Apr 09, 201950.8451.5050.2451.2151.21241,100
Apr 08, 201952.4052.5350.6550.8350.83204,400
Apr 05, 201951.3553.3051.1952.4652.46394,500
Apr 04, 201950.4751.3150.2351.2051.20154,000
Apr 03, 201951.1051.7050.5050.6150.61174,300
Apr 02, 201951.0351.2950.0150.7650.76250,800
Apr 01, 201951.4651.8549.9550.9250.92270,200
Mar 29, 201950.0051.9850.0051.1951.19488,300
Mar 28, 201949.2549.7948.4649.7249.72201,600
Mar 28, 20190.048 Dividend
Mar 27, 201949.4449.6548.2249.2549.20159,700
Mar 26, 201949.9949.9949.0549.5449.49179,500
Mar 25, 201949.1149.9747.9349.6149.56254,800
Mar 22, 201950.3050.6448.8349.1349.08201,500
Mar 21, 201949.8451.3449.8450.6750.62183,100
Mar 20, 201950.8051.3949.6949.8849.83325,900
Mar 19, 201951.0851.5250.4450.7750.72165,600
Mar 18, 201950.6551.2550.4350.9550.90260,500
Mar 15, 201951.2251.5850.0450.4750.42722,000
Mar 14, 201950.6551.4950.3551.2151.16220,500
Mar 13, 201949.8451.0249.8450.5850.53282,400
Mar 12, 201949.3050.2149.2549.8049.75217,600
Mar 11, 201948.5049.4448.4149.3449.29273,400
Mar 08, 201947.9148.6747.6548.5048.45203,400
Mar 07, 201948.3248.5947.7248.1748.12221,700
Mar 06, 201950.1250.3748.1448.3248.27301,200
Mar 05, 201950.6451.5149.9350.1350.08312,700
Mar 04, 201950.3650.9849.9450.6250.57358,100
Mar 01, 201949.9550.3049.2050.1250.07289,600
Feb 28, 201949.4050.0949.2849.4549.40239,000
Feb 27, 201949.8050.1048.8249.4049.35308,000
Feb 26, 201951.3651.8149.6149.8849.83324,100
Feb 25, 201954.3454.5250.9351.1351.08593,500
Feb 22, 201953.6254.5653.2053.9953.94266,800
Feb 21, 201953.3153.9253.0253.5653.51366,300
Feb 20, 201953.4253.7752.8953.5453.49615,100
Feb 19, 201952.2053.5652.2053.4253.37501,800
Feb 15, 201950.8552.2250.4052.1952.14328,400
Feb 14, 201950.3550.5549.8750.4250.37408,800
Feb 13, 201950.6351.2149.9850.4150.36298,500
Feb 12, 201948.8051.1948.6550.7550.70629,200
Feb 11, 201947.2048.5546.2448.4048.35387,800
Feb 08, 201948.5048.7046.5446.9846.93455,900
Feb 07, 201948.1649.9947.3048.9848.93947,700
Feb 06, 201944.1244.3443.3044.1944.15269,600
Feb 05, 201944.4444.8743.7844.0243.98209,900
Feb 04, 201943.8744.5243.2744.3244.28320,800
Feb 01, 201943.5843.9142.3643.7043.66412,200
Jan 31, 201942.4843.6142.4743.5743.53306,200
Jan 30, 201942.0542.7241.8142.5042.46135,200
Jan 29, 201942.3342.3641.8541.9541.91112,100
Jan 28, 201942.2542.7341.5442.3142.27185,900
Jan 25, 201942.0142.9541.7542.5442.50221,000
Jan 24, 201942.6042.8041.5941.7541.71143,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...