Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Friday, 29 March 2024
The Ensign Group Inc.
NASDAQ
ENSG
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
14/10/22
86.66
86.69
82.84
82.90
262,700
13/10/22
82.41
85.57
81.17
85.48
364,000
12/10/22
85.25
85.25
83.43
83.57
191,500
11/10/22
84.98
86.16
84.34
85.34
361,100
10/10/22
82.82
85.49
82.41
85.38
332,700
07/10/22
83.09
83.77
81.90
82.50
336,900
06/10/22
83.71
85.05
83.33
83.93
333,800
05/10/22
82.59
84.61
81.79
84.12
413,700
04/10/22
82.10
83.84
81.59
83.28
292,900
03/10/22
81.11
82.04
79.49
81.45
295,100
30/09/22
81.25
82.00
79.42
79.50
401,800
29/09/22
80.39
81.12
79.17
80.95
248,600
28/09/22
80.09
81.47
79.23
81.00
255,500
26/09/22
79.64
81.03
79.32
80.62
201,600
23/09/22
83.54
83.54
79.18
79.64
527,500
22/09/22
86.02
86.02
83.49
84.02
280,000
21/09/22
85.97
87.79
85.74
86.34
306,500
20/09/22
86.14
86.14
84.19
85.64
245,800
19/09/22
83.92
86.45
83.35
86.41
274,400
16/09/22
84.98
85.25
83.77
84.77
807,400
15/09/22
85.50
88.02
84.62
84.95
284,000
14/09/22
84.10
85.17
83.42
84.33
209,000
13/09/22
86.16
87.58
84.08
84.38
209,800
12/09/22
87.52
88.55
86.60
87.17
293,000
09/09/22
87.06
88.04
86.49
87.12
157,400
08/09/22
86.51
87.80
86.21
86.76
157,500
07/09/22
83.19
87.14
83.19
86.96
233,000
06/09/22
82.75
83.78
82.51
83.48
264,200
02/09/22
84.22
84.37
81.78
82.48
214,500
01/09/22
85.04
85.27
82.75
84.01
406,200
31/08/22
85.08
86.24
84.14
85.30
157,200
30/08/22
87.03
87.11
84.39
84.69
173,700
29/08/22
86.80
87.24
85.31
87.03
165,800
26/08/22
90.33
90.33
86.54
86.93
183,100
25/08/22
89.80
91.05
89.44
90.50
184,000
24/08/22
89.16
89.96
89.03
89.59
113,800
23/08/22
89.42
90.71
89.38
89.42
165,500
22/08/22
89.91
90.73
88.49
89.74
163,700
19/08/22
90.72
91.54
89.92
90.71
206,700
18/08/22
90.00
91.26
89.58
91.24
297,900
17/08/22
87.92
90.66
87.52
90.06
277,700
16/08/22
88.67
89.66
87.90
88.54
178,900
15/08/22
86.92
89.27
86.80
89.27
208,500
Global Indices
Code
Last
Change
COMP
10,321
328
3.08%
DJI
29,635
404
1.34%
SP500
3,583
87
2.37%
DAX
12,438
82
0.67%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
67.27
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
0.9721
0.0055
0.56%
NZDUSD
0.5548
0.0093
1.65%
AUDUSD
0.6194
0.0107
1.70%
NZDAUD
0.8964
0.0010
0.11%