The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ensign Group

  • ENSG
  • NASDAQ
  • Other Services
  • Latest 31.55
  • Currency US$
  • Change -0.55
  • Percent Change -1.713 %
  • Volume 57,051
  • Thu Jul 10, 2014 02:57 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.55 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 31.76 31.16 31.53 31.55 57,051
Jul 9 32.71 31.92 32.48 32.10 120,145
Jul 8 32.75 32.21 32.58 32.50 279,479
Jul 7 33.47 32.14 33.21 32.71 107,036
Jul 3 33.54 32.94 33.31 33.16 80,587
Jul 2 33.32 32.11 32.26 33.28 165,544
Jul 1 32.44 31.10 31.10 32.19 171,629
Jun 30 31.23 30.69 30.80 31.08 114,523
Jun 27 30.99 30.50 30.50 30.90 253,577
Jun 26 30.86 30.31 30.50 30.68 91,004
Jun 25 30.90 30.50 30.53 30.62 122,610
Jun 24 30.99 30.35 30.90 30.65 191,410
Jun 23 31.10 30.23 30.51 30.93 177,348
Jun 20 30.67 30.06 30.43 30.61 217,874
Jun 19 30.58 29.29 29.58 30.25 164,169
Jun 18 29.59 28.59 28.60 29.55 106,426
Jun 17 29.03 28.30 28.75 28.70 69,078
Jun 16 29.03 28.32 28.63 28.90 74,754
Jun 13 28.93 28.28 28.64 28.50 101,383
Jun 12 29.05 28.17 29.05 28.60 162,346
Jun 11 29.77 28.92 29.50 29.11 236,137
Jun 10 30.00 29.34 29.94 29.64 221,620
Jun 9 31.05 29.86 30.74 30.17 163,215
Jun 6 31.33 30.46 30.91 30.74 116,688
Jun 5 31.08 29.13 29.48 30.72 198,963
Jun 4 30.10 28.71 29.56 29.46 221,125
Jun 3 29.84 26.02 26.95 29.53 800,347
Jun 2 26.07 25.32 25.56 25.93 346,766
May 30 25.96 25.51 25.79 25.59 420,770
May 29 26.03 24.58 24.65 25.70 378,913