Ensign Group Inc Historical Data - EGB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ensign Group Inc (EGB)
Ensign Group Inc (EGB) Historical

Ensign Group Inc (EGB)

141.00

0.00

( 0.00% )

Updated: 06:49:04

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	2.17391304348	138	140	136	10	136.6	DE
4	0	0	141	147	132	183	137.21992003	DE
12	5	3.67647058824	136	147	128	85	136.54669887	DE
26	30	27.027027027	111	147	108	101	128.61480255	DE
52	39	38.2352941176	102	147	102	83	126.3815391	DE
156	45.5	47.6439790576	95.5	147	87	78	125.50844784	DE
260	45.5	47.6439790576	95.5	147	87	78	125.50844784	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	140	4	2.94	140	140	140	4
1732138020	136	-2	-1.45	136	136	136	25
1732051560	138	0	0.00	138	138	138	0
1731965160	138	0	0.00	138	138	138	0
1731705960	138	-2	-1.43	138	138	138	1
1731619560	140	-1	-0.71	140	140	140	3
1731533220	141	0	0.00	141	141	141	0
1731446820	141	-1	-0.70	142	142	141	105
1731360420	142	7	5.19	140	142	140	146
1731101160	135	0	0.00	135	135	135	0
1731014760	135	2	1.50	132	135	132	116
1730928360	133	-9	-6.34	144	147	133	1449
1730841960	142	2	1.43	142	142	142	22
1730755560	140	-3	-2.10	140	143	140	193
1730496360	143	-2	-1.38	143	143	143	53
1730409960	145	0	0.00	145	145	145	0
1730323560	145	-1	-0.68	145	145	144	20
1730237160	146	4	2.82	145	146	145	222
1730150760	142	-1	-0.70	143	143	142	31
1729888020	143	5	3.62	141	143	141	361
1729801560	138	-1	-0.72	138	138	138	1
1729715160	139	0	0.00	139	139	139	1
1729628760	139	1	0.72	139	139	139	15
1729542360	138	1	0.73	138	138	138	22
1729283160	137	0	0.00	137	137	137	87
1729196760	137	0	0.00	137	137	137	0
1729110360	137	0	0.00	137	137	137	0
1729023960	137	2	1.48	137	137	137	15
1728937620	135	2	1.50	133	136	133	84
1728678360	133	0	0.00	133	133	133	0
1728591960	133	4	3.10	133	133	133	9
1728505560	129	0	0.00	129	129	129	0
1728419160	129	-3	-2.27	129	129	129	1
1728332760	132	-1	-0.75	132	132	132	1
1728073560	133	3	2.31	133	133	133	4
1727987220	130	0	0.00	130	130	130	0
1727900820	130	-1	-0.76	130	130	130	1
1727814420	131	1	0.77	130	131	130	20
1727728020	130	2	1.56	130	130	130	90
1727468760	128	-6	-4.48	130	130	128	118
1727382360	134	-2	-1.47	134	134	134	42
1727295960	136	0	0.00	136	136	136	0
1727209560	136	0	0.00	135	136	135	117
1727123220	136	0	0.00	136	136	136	0
1726864020	136	-2	-1.45	136	136	136	10
1726777560	138	1	0.73	138	138	138	15
1726691220	137	0	0.00	138	138	137	29
1726604760	137	-2	-1.44	137	137	137	1
1726518420	139	1	0.72	139	139	139	1
1726259160	138	0	0.00	138	138	138	0
1726172760	138	2	1.47	138	138	138	60
1726086360	136	0	0.00	136	136	136	0
1725999960	136	-2	-1.45	136	136	136	1
1725913620	138	3	2.22	137	138	137	76
1725654360	135	0	0.00	135	135	135	0
1725567960	135	0	0.00	135	135	135	0
1725481560	135	-2	-1.46	133	135	133	62
1725395160	137	-1	-0.72	137	137	137	18
1725308760	138	2	1.47	138	138	138	1
1725049560	136	2	1.49	136	136	136	73
1724963160	134	0	0.00	134	134	134	0
1724876760	134	2	1.52	134	134	134	164
1724790420	132	0	0.00	132	132	132	75
1724704020	132	0	0.00	132	132	132	36
1724444820	132	0	0.00	132	132	132	0
1724358420	132	1	0.76	132	132	132	10

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions