investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ENSG: The Ensign Group, Inc. - Common Stock





Clear duplicates of prices



2024-03-27
ENSG 2024-03-27 22:02:430.00 0.00 1.86%
2024-03-28
ENSG 2024-03-28 05:01:01129.95 115.00 1.86%
ENSG 2024-03-28 08:01:02129.95 120.95 1.86%
ENSG 2024-03-28 10:00:58126.76 126.24 0.75%
ENSG 2024-03-28 11:00:59126.61 126.44 0.73%
ENSG 2024-03-28 12:01:13126.47 126.25 0.51%
ENSG 2024-03-28 13:00:50125.64 125.46 -0.15%
ENSG 2024-03-28 14:00:58125.41 125.28 -0.21%
ENSG 2024-03-28 15:00:47124.55 124.43 -0.88%
ENSG 2024-03-28 16:01:00126.91 124.48 -0.97%
ENSG 2024-03-28 17:00:57126.91 121.93 -0.83%
ENSG 2024-03-28 18:00:48124.95 123.81 -0.83%
ENSG 2024-03-28 19:01:02125.02 123.88 -0.83%
ENSG 2024-03-28 20:00:530.00 0.00 -0.83%
2024-04-01
ENSG 2024-04-01 05:01:00129.95 115.00 -0.83%
ENSG 2024-04-01 08:01:07129.95 121.02 -0.83%
ENSG 2024-04-01 09:00:56129.95 121.64 -0.83%
ENSG 2024-04-01 10:00:57124.43 124.07 -0.03%
ENSG 2024-04-01 11:01:01124.50 124.34 -0.02%
ENSG 2024-04-01 12:01:06124.11 123.83 -0.35%
ENSG 2024-04-01 13:00:55123.45 123.26 -0.91%
ENSG 2024-04-01 14:01:05123.24 123.18 -0.98%
ENSG 2024-04-01 15:00:50123.09 122.88 -1.19%
ENSG 2024-04-01 16:00:56131.83 121.12 -0.44%
ENSG 2024-04-01 17:00:47126.35 121.12 -0.44%
ENSG 2024-04-01 19:00:55124.34 123.20 -0.44%
ENSG 2024-04-01 20:00:510.00 0.00 -0.44%
2024-04-02
ENSG 2024-04-02 05:00:50129.95 115.00 -0.44%
ENSG 2024-04-02 06:01:12124.31 123.17 -0.44%
ENSG 2024-04-02 07:00:48129.95 115.00 -0.44%
ENSG 2024-04-02 08:00:58129.95 121.01 -0.44%
ENSG 2024-04-02 09:00:52129.95 121.03 -0.44%
ENSG 2024-04-02 10:01:07121.84 121.45 -1.81%
ENSG 2024-04-02 11:00:50121.10 120.91 -2.38%
ENSG 2024-04-02 12:01:10120.34 120.28 -2.89%
ENSG 2024-04-02 13:00:55120.40 120.26 -2.90%
ENSG 2024-04-02 14:01:03120.48 120.22 -2.89%
ENSG 2024-04-02 15:00:53120.78 120.66 -2.50%
ENSG 2024-04-02 16:01:06131.83 117.30 -2.35%
ENSG 2024-04-02 17:00:54123.36 118.52 -2.37%
ENSG 2024-04-02 20:00:540.00 0.00 -2.37%
2024-04-03
ENSG 2024-04-03 05:00:49129.95 115.00 -2.37%
ENSG 2024-04-03 08:01:12129.95 117.30 -2.37%
ENSG 2024-04-03 10:01:07121.58 121.11 0.40%
ENSG 2024-04-03 11:01:00121.01 120.77 -0.11%
ENSG 2024-04-03 12:01:02120.44 120.26 -0.49%
ENSG 2024-04-03 13:00:47120.38 120.25 -0.52%
ENSG 2024-04-03 14:00:55121.21 121.11 0.15%
ENSG 2024-04-03 15:00:57121.41 121.34 0.29%
ENSG 2024-04-03 16:01:05130.00 120.00 0.32%
ENSG 2024-04-03 17:00:51123.77 120.00 0.33%
ENSG 2024-04-03 18:01:00123.77 120.86 0.33%
ENSG 2024-04-03 20:00:520.00 0.00 0.33%
2024-04-04
ENSG 2024-04-04 05:00:48129.95 120.98 0.33%
ENSG 2024-04-04 10:01:01121.47 121.23 -0.07%
ENSG 2024-04-04 11:00:51121.42 121.21 -0.07%
ENSG 2024-04-04 12:01:03120.88 120.75 -0.47%
ENSG 2024-04-04 13:00:55120.82 120.71 -0.50%
ENSG 2024-04-04 14:01:01120.65 120.56 -0.58%
ENSG 2024-04-04 15:00:59118.77 118.62 -2.24%
ENSG 2024-04-04 16:01:02131.83 119.00 -2.12%
ENSG 2024-04-04 17:01:02119.34 118.22 -2.11%
ENSG 2024-04-04 18:01:00121.16 116.40 -2.11%
ENSG 2024-04-04 19:00:50119.41 118.29 -2.11%
ENSG 2024-04-04 20:01:070.00 0.00 -2.11%
2024-04-05
ENSG 2024-04-05 05:00:55129.95 115.50 -2.11%
ENSG 2024-04-05 10:01:10119.44 119.15 0.44%
ENSG 2024-04-05 11:00:57119.89 119.67 0.95%
ENSG 2024-04-05 12:01:01120.14 119.90 0.96%
ENSG 2024-04-05 13:00:49120.12 119.99 0.98%
ENSG 2024-04-05 14:01:14120.03 119.83 1.02%
ENSG 2024-04-05 15:00:53120.01 119.88 0.98%
ENSG 2024-04-05 16:01:09122.11 117.33 0.77%
ENSG 2024-04-05 18:00:57132.72 107.20 0.77%
ENSG 2024-04-05 20:01:050.00 0.00 0.77%
2024-04-08
ENSG 2024-04-08 05:00:46129.95 115.50 0.77%
ENSG 2024-04-08 10:01:07119.26 118.95 -0.63%
ENSG 2024-04-08 11:00:54119.22 119.07 -0.48%
ENSG 2024-04-08 12:01:14118.75 118.64 -0.90%
ENSG 2024-04-08 13:00:48119.84 119.66 0.05%
ENSG 2024-04-08 14:01:03119.61 119.43 -0.24%
ENSG 2024-04-08 15:00:55119.32 119.16 -0.47%
ENSG 2024-04-08 16:01:06121.03 115.50 -0.56%
ENSG 2024-04-08 17:00:52119.65 118.53 -0.57%
ENSG 2024-04-08 18:01:02121.03 115.50 -0.57%
ENSG 2024-04-08 19:00:53119.69 118.56 -0.57%
ENSG 2024-04-08 20:00:560.00 0.00 -0.57%
2024-04-09
ENSG 2024-04-09 05:00:54129.95 115.50 -0.57%
ENSG 2024-04-09 10:00:57118.56 118.35 -0.46%
ENSG 2024-04-09 11:00:51118.18 117.92 -0.91%
ENSG 2024-04-09 12:00:58118.54 118.46 -0.43%
ENSG 2024-04-09 13:01:00118.69 118.53 -0.32%
ENSG 2024-04-09 14:01:11118.29 118.12 -0.76%
ENSG 2024-04-09 15:01:06118.98 118.90 -0.10%
ENSG 2024-04-09 16:00:58121.03 117.08 0.59%
ENSG 2024-04-09 17:00:59120.43 119.31 -0.81%
ENSG 2024-04-09 18:01:04120.38 119.26 -0.81%
ENSG 2024-04-09 19:01:13120.30 119.50 0.62%
ENSG 2024-04-09 20:00:570.00 0.00 0.62%
2024-04-10
ENSG 2024-04-10 05:00:50129.95 115.50 0.62%
ENSG 2024-04-10 10:01:10118.94 118.71 -0.68%
ENSG 2024-04-10 11:00:52118.17 117.89 -1.42%
ENSG 2024-04-10 12:00:53117.60 117.44 -1.86%
ENSG 2024-04-10 13:00:52117.09 116.99 -2.31%
ENSG 2024-04-10 14:01:02117.34 117.19 -2.07%
ENSG 2024-04-10 15:00:50117.37 117.29 -2.03%
ENSG 2024-04-10 16:01:01121.03 115.00 -1.97%
ENSG 2024-04-10 17:00:51121.03 115.06 -1.95%
ENSG 2024-04-10 18:00:52121.03 115.00 -1.95%
ENSG 2024-04-10 19:00:47117.86 116.74 -1.95%
ENSG 2024-04-10 20:01:030.00 0.00 -1.95%
2024-04-11
ENSG 2024-04-11 05:01:00129.95 113.50 -1.95%
ENSG 2024-04-11 10:00:59116.71 116.55 -0.68%
ENSG 2024-04-11 11:00:54116.32 116.17 -0.96%
ENSG 2024-04-11 12:01:07117.86 117.71 0.26%
ENSG 2024-04-11 13:00:53118.48 118.29 0.87%
ENSG 2024-04-11 14:01:00119.55 119.48 1.79%
ENSG 2024-04-11 15:00:54120.42 120.34 2.49%
ENSG 2024-04-11 16:00:52121.03 115.60 2.34%
ENSG 2024-04-11 17:00:56120.79 119.66 2.38%
ENSG 2024-04-11 18:00:58120.78 119.65 2.38%
ENSG 2024-04-11 19:00:49120.85 119.72 2.38%
ENSG 2024-04-11 20:00:590.00 0.00 2.38%
2024-04-12
ENSG 2024-04-12 05:00:59129.95 113.50 2.38%
ENSG 2024-04-12 10:01:15120.44 120.12 0.03%
ENSG 2024-04-12 11:00:58120.50 120.25 0.19%
ENSG 2024-04-12 12:00:51119.99 119.85 -0.24%
ENSG 2024-04-12 13:00:54119.11 119.05 -0.98%
ENSG 2024-04-12 14:00:51119.17 119.00 -1.03%
ENSG 2024-04-12 15:00:52119.19 119.05 -0.98%
ENSG 2024-04-12 16:01:06119.52 115.00 -0.79%
ENSG 2024-04-12 17:00:50119.52 116.89 -0.77%
ENSG 2024-04-12 18:00:58119.51 118.72 -0.77%
ENSG 2024-04-12 19:01:04119.51 118.63 -0.77%
ENSG 2024-04-12 20:01:000.00 0.00 -0.77%
2024-04-15
ENSG 2024-04-15 05:00:46129.95 113.50 -0.77%
ENSG 2024-04-15 10:01:03119.37 119.10 -0.03%
ENSG 2024-04-15 11:00:55118.93 118.63 -0.53%
ENSG 2024-04-15 12:00:58118.84 118.71 -0.43%
ENSG 2024-04-15 13:00:57119.07 118.89 -0.27%
ENSG 2024-04-15 14:01:02118.33 118.23 -0.87%
ENSG 2024-04-15 15:00:54118.22 118.08 -0.89%
ENSG 2024-04-15 16:00:55121.03 115.00 -0.49%
ENSG 2024-04-15 17:00:48120.03 116.51 -0.49%
ENSG 2024-04-15 19:00:51119.20 118.16 -0.49%
ENSG 2024-04-15 20:01:010.00 0.00 -0.49%
2024-04-16
ENSG 2024-04-16 05:00:44129.95 113.50 -0.49%
ENSG 2024-04-16 06:00:55129.95 116.51 -0.49%
ENSG 2024-04-16 09:00:45120.55 116.51 -0.49%
ENSG 2024-04-16 10:00:58117.22 116.89 -1.44%
ENSG 2024-04-16 11:00:55117.31 117.16 -1.27%
ENSG 2024-04-16 12:00:57117.52 117.36 -1.08%
ENSG 2024-04-16 13:00:41117.66 117.47 -1.01%
ENSG 2024-04-16 14:00:58117.85 117.44 -0.80%
ENSG 2024-04-16 15:00:49118.01 117.93 -0.62%
ENSG 2024-04-16 16:01:01119.39 115.32 -0.86%
ENSG 2024-04-16 17:00:53118.24 117.13 -0.86%
ENSG 2024-04-16 18:00:59119.39 115.00 -0.86%
ENSG 2024-04-16 19:00:57118.39 117.28 -0.86%
ENSG 2024-04-16 20:00:590.00 0.00 -0.86%
2024-04-17
ENSG 2024-04-17 05:01:01129.95 113.50 -0.86%
ENSG 2024-04-17 07:00:57143.10 113.50 -0.86%
ENSG 2024-04-17 08:00:57121.03 113.50 -0.86%
ENSG 2024-04-17 09:00:43118.49 113.50 -0.86%
ENSG 2024-04-17 10:01:09118.50 118.23 0.63%
ENSG 2024-04-17 11:00:48118.61 118.43 0.69%
ENSG 2024-04-17 12:01:00118.42 118.18 0.50%
ENSG 2024-04-17 13:00:54118.60 118.45 0.77%
ENSG 2024-04-17 14:01:00118.84 118.61 0.84%
ENSG 2024-04-17 15:00:49118.96 118.84 1.09%
ENSG 2024-04-17 16:00:59119.60 115.00 0.13%
ENSG 2024-04-17 17:01:02118.40 117.29 0.13%
ENSG 2024-04-17 18:01:01118.42 117.30 0.13%
ENSG 2024-04-17 19:00:52119.60 115.00 0.13%
ENSG 2024-04-17 20:00:580.00 0.00 0.13%
2024-04-18
ENSG 2024-04-18 05:00:42188.51 113.50 0.13%
ENSG 2024-04-18 07:00:51128.90 113.50 0.13%
ENSG 2024-04-18 08:01:10118.74 113.50 0.13%
ENSG 2024-04-18 10:01:11117.96 117.55 0.01%
ENSG 2024-04-18 11:00:51117.66 117.56 -0.14%
ENSG 2024-04-18 12:00:56117.65 117.43 -0.29%
ENSG 2024-04-18 13:00:57117.15 116.93 -0.60%
ENSG 2024-04-18 14:01:04115.98 115.81 -1.70%
ENSG 2024-04-18 15:00:52116.56 116.41 -1.16%
ENSG 2024-04-18 16:01:02118.58 115.00 -1.14%
ENSG 2024-04-18 17:00:56118.58 115.00 -0.71%
ENSG 2024-04-18 20:01:030.00 0.00 -0.71%
2024-04-19
ENSG 2024-04-19 05:00:53116.13 113.50 -0.71%
ENSG 2024-04-19 06:01:13185.80 113.50 -0.71%
ENSG 2024-04-19 07:00:55116.25 113.50 -0.71%
ENSG 2024-04-19 08:01:03185.80 113.50 -0.71%
ENSG 2024-04-19 10:01:14117.33 117.16 0.65%
ENSG 2024-04-19 11:00:49117.27 117.09 0.53%
ENSG 2024-04-19 12:01:03117.87 117.70 1.15%
ENSG 2024-04-19 13:00:56118.51 118.33 1.71%
ENSG 2024-04-19 14:00:56118.16 118.07 1.37%
ENSG 2024-04-19 15:00:48118.03 117.93 1.25%
ENSG 2024-04-19 16:01:02119.60 113.50 1.51%
ENSG 2024-04-19 17:00:57118.82 117.70 1.53%
ENSG 2024-04-19 18:00:52118.75 117.63 1.53%
ENSG 2024-04-19 19:00:59118.70 117.58 1.53%
ENSG 2024-04-19 20:00:530.00 0.00 1.53%
2024-04-22
ENSG 2024-04-22 07:00:51143.10 113.50 1.53%
ENSG 2024-04-22 09:00:49168.74 113.50 1.53%
ENSG 2024-04-22 10:01:01119.62 119.33 1.05%
ENSG 2024-04-22 11:00:52118.52 118.30 0.07%
ENSG 2024-04-22 12:00:52117.91 117.74 -0.46%
ENSG 2024-04-22 13:00:54117.84 117.61 -0.47%
ENSG 2024-04-22 14:01:07118.45 118.19 -0.02%
ENSG 2024-04-22 15:00:49117.74 117.63 -0.50%
ENSG 2024-04-22 16:01:06131.83 112.54 -0.88%
ENSG 2024-04-22 17:00:51119.54 114.92 -0.87%
ENSG 2024-04-22 18:00:58117.84 116.73 -0.87%
ENSG 2024-04-22 19:00:49117.77 116.66 -0.87%
ENSG 2024-04-22 20:00:590.00 0.00 -0.87%
2024-04-23
ENSG 2024-04-23 05:00:44187.56 113.50 -0.87%
ENSG 2024-04-23 07:00:56127.54 113.50 -0.87%
ENSG 2024-04-23 09:00:43127.27 116.17 -0.87%
ENSG 2024-04-23 10:00:57117.50 117.00 0.14%
ENSG 2024-04-23 11:00:50117.48 117.27 0.14%
ENSG 2024-04-23 12:01:02117.72 117.55 0.27%
ENSG 2024-04-23 13:00:45118.52 118.37 1.07%
ENSG 2024-04-23 14:01:06118.46 118.37 0.96%
ENSG 2024-04-23 15:00:53119.04 118.87 1.54%
ENSG 2024-04-23 16:01:00121.38 113.50 1.18%
ENSG 2024-04-23 17:00:45121.38 113.50 1.19%
ENSG 2024-04-23 18:00:54134.00 113.50 1.19%
ENSG 2024-04-23 19:00:51119.29 118.17 1.19%
ENSG 2024-04-23 20:01:090.00 0.00 1.19%
2024-04-24
ENSG 2024-04-24 05:00:59188.60 113.50 1.19%
ENSG 2024-04-24 09:00:54189.79 113.50 1.19%
ENSG 2024-04-24 10:00:59119.23 119.02 0.42%
ENSG 2024-04-24 11:00:58118.86 118.67 0.05%
ENSG 2024-04-24 12:01:01119.37 119.07 0.49%
ENSG 2024-04-24 13:00:55119.35 119.20 0.54%
ENSG 2024-04-24 14:01:01118.97 118.79 0.26%
ENSG 2024-04-24 15:00:54118.61 118.47 -0.08%
ENSG 2024-04-24 16:00:58129.16 113.50 0.02%
ENSG 2024-04-24 17:00:58120.92 113.50 0.02%
ENSG 2024-04-24 18:00:58129.16 113.50 0.02%
ENSG 2024-04-24 20:00:570.00 0.00 0.02%
2024-04-25
ENSG 2024-04-25 05:00:57188.63 113.50 0.02%
ENSG 2024-04-25 09:01:01242.96 113.50 0.02%
ENSG 2024-04-25 10:01:10117.53 117.22 -1.03%
ENSG 2024-04-25 11:01:01116.81 116.59 -1.78%
ENSG 2024-04-25 12:01:04117.07 116.88 -1.34%
ENSG 2024-04-25 13:01:04117.59 117.37 -1.05%
ENSG 2024-04-25 14:01:17117.76 117.57 -0.88%
ENSG 2024-04-25 15:01:03117.65 117.20 -0.97%
ENSG 2024-04-25 16:01:04127.51 113.50 -1.14%
ENSG 2024-04-25 17:01:03119.54 115.04 -1.14%
ENSG 2024-04-25 18:01:11127.51 113.50 -1.14%
ENSG 2024-04-25 20:01:010.00 0.00 -1.14%
2024-04-26
ENSG 2024-04-26 05:00:57186.49 113.50 -1.14%
ENSG 2024-04-26 06:01:12187.66 113.50 -1.14%
ENSG 2024-04-26 10:01:09117.35 116.85 -0.08%
ENSG 2024-04-26 11:00:58117.19 117.03 -0.08%
ENSG 2024-04-26 12:01:06117.41 117.30 0.05%
ENSG 2024-04-26 13:01:10118.05 117.88 0.62%
ENSG 2024-04-26 14:01:20117.82 117.76 0.40%
ENSG 2024-04-26 15:00:59118.04 117.93 0.64%
ENSG 2024-04-26 16:01:05119.12 113.19 -0.03%
ENSG 2024-04-26 17:00:43119.12 114.94 -0.03%
ENSG 2024-04-26 18:01:01119.12 113.19 -0.03%
ENSG 2024-04-26 20:00:500.00 0.00 -0.03%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.