Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The Ensign Group IN (NQ: ENSG )

119.61 -0.87 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 120.00 120.00 118.14 119.61 169,620 -0.87(-0.72%)
Jun 12, 2024 120.42 122.61 120.35 120.48 256,373 +1.36(+1.14%)
Jun 11, 2024 118.99 120.19 117.74 119.12 231,479 -0.29(-0.24%)
Jun 10, 2024 118.13 119.62 117.41 119.41 254,244 +0.38(+0.32%)
Jun 07, 2024 118.60 119.42 118.21 119.03 174,727 +0.21(+0.18%)
Jun 06, 2024 119.08 119.79 118.16 118.82 227,976 -1.60(-1.33%)
Jun 05, 2024 122.24 122.55 119.96 120.42 326,680 -0.99(-0.82%)
Jun 04, 2024 119.44 122.00 118.14 121.41 237,932 +1.64(+1.37%)
Jun 03, 2024 121.90 121.90 119.32 119.77 252,426 -1.47(-1.21%)
May 31, 2024 118.63 121.42 117.69 121.24 444,575 +2.75(+2.32%)
May 30, 2024 116.95 119.25 116.95 118.49 211,921 +1.74(+1.49%)
May 29, 2024 117.97 117.97 116.23 116.75 248,283 -2.18(-1.83%)
May 28, 2024 119.74 120.64 117.38 118.93 246,814 -1.23(-1.02%)
May 24, 2024 119.00 120.26 118.28 120.16 157,823 +1.66(+1.40%)
May 23, 2024 119.09 119.09 117.92 118.50 188,398 -0.63(-0.53%)
May 22, 2024 119.26 119.69 118.56 119.13 211,151 -0.26(-0.22%)
May 21, 2024 119.76 119.88 118.99 119.39 197,596 -0.17(-0.14%)
May 20, 2024 119.79 120.12 119.00 119.56 171,735 -0.23(-0.19%)
May 17, 2024 119.48 119.85 118.60 119.79 133,304 +0.60(+0.50%)
May 16, 2024 119.34 119.76 118.23 119.19 184,738 -0.09(-0.08%)
May 15, 2024 118.26 119.67 118.25 119.28 198,339 +1.14(+0.96%)
May 14, 2024 118.63 118.99 116.95 118.14 168,853 +0.40(+0.34%)
May 13, 2024 118.90 119.43 117.56 117.74 200,474 -0.60(-0.51%)
May 10, 2024 117.79 119.12 116.82 118.34 195,838 +0.64(+0.54%)
May 09, 2024 116.25 118.16 115.79 117.70 218,825 +1.61(+1.39%)
May 08, 2024 117.52 118.03 115.86 116.09 274,955 -1.86(-1.58%)
May 07, 2024 116.47 119.57 116.47 117.95 298,475 +1.90(+1.64%)
May 06, 2024 117.40 118.16 115.38 116.05 368,070 -0.84(-0.72%)
May 03, 2024 117.53 117.63 114.88 116.89 539,828 +0.34(+0.29%)
May 02, 2024 118.48 118.48 113.27 116.55 453,940 -2.90(-2.43%)
May 01, 2024 117.77 120.99 116.91 119.45 431,630 +1.09(+0.92%)
Apr 30, 2024 118.39 118.82 116.84 118.36 395,495 -0.33(-0.28%)
Apr 29, 2024 117.94 119.05 117.30 118.69 223,988 +1.44(+1.23%)
Apr 26, 2024 116.47 119.06 115.71 117.25 159,379 -0.04(-0.03%)
Apr 25, 2024 118.28 118.67 116.48 117.29 230,160 -1.35(-1.14%)
Apr 24, 2024 118.50 119.46 117.97 118.64 257,364 +0.02(+0.02%)
Apr 23, 2024 117.26 119.32 116.26 118.62 325,734 +1.39(+1.19%)
Apr 22, 2024 119.13 119.62 116.16 117.23 350,560 -1.03(-0.87%)
Apr 19, 2024 116.46 118.74 116.46 118.26 266,665 +1.78(+1.53%)
Apr 18, 2024 117.82 118.12 115.68 116.48 265,278 -1.34(-1.14%)
Apr 17, 2024 118.11 119.36 117.78 117.82 207,192 +0.15(+0.13%)
Apr 16, 2024 118.30 118.31 116.31 117.67 272,665 -1.02(-0.86%)
Apr 15, 2024 118.96 119.54 117.84 118.69 199,871 -0.59(-0.49%)
Apr 12, 2024 120.14 120.77 118.51 119.28 219,862 -0.93(-0.77%)
Apr 11, 2024 117.74 120.62 115.88 120.21 373,232 +2.80(+2.38%)
Apr 10, 2024 117.92 119.42 116.32 117.41 463,617 -2.34(-1.95%)
Apr 09, 2024 119.52 119.78 117.84 119.75 261,283 +0.71(+0.60%)
Apr 08, 2024 120.16 120.16 118.61 119.04 284,617 -0.68(-0.57%)
Apr 05, 2024 118.65 120.50 118.44 119.72 242,423 +0.94(+0.79%)
Apr 04, 2024 122.51 122.88 118.45 118.78 246,479 -2.56(-2.11%)
Apr 03, 2024 120.18 121.64 119.88 121.34 261,372 +0.40(+0.33%)
Apr 02, 2024 122.32 122.77 119.97 120.94 308,081 -2.93(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.