Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Ensign Group IN (NQ: ENSG )

116.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.032 4.032 3.990 3.997 181,337 -0.02(-0.58%)
Jan 28, 2010 4.032 4.032 3.976 4.020 488,004 -0.01(-0.23%)
Jan 27, 2010 3.995 4.046 3.988 4.030 145,199 +0.04(+0.88%)
Jan 26, 2010 4.069 4.069 3.992 3.995 249,530 -0.05(-1.27%)
Jan 25, 2010 4.048 4.165 4.032 4.046 345,080 -0.01(-0.29%)
Jan 22, 2010 4.128 4.229 4.039 4.058 263,845 -0.02(-0.46%)
Jan 21, 2010 4.224 4.250 4.072 4.077 303,528 -0.12(-2.95%)
Jan 20, 2010 4.257 4.257 4.098 4.200 447,398 -0.05(-1.16%)
Jan 19, 2010 4.268 4.280 4.186 4.250 1,083,612 +0.18(+4.49%)
Jan 15, 2010 3.847 4.067 4.067 4.067 3,346,176 +0.21(+5.33%)
Jan 14, 2010 3.871 3.885 3.772 3.861 205,371 -0.04(-1.14%)
Jan 13, 2010 3.742 3.917 3.742 3.906 328,127 +0.17(+4.44%)
Jan 12, 2010 3.721 3.817 3.684 3.740 490,818 -0.01(-0.25%)
Jan 11, 2010 3.838 3.899 3.742 3.749 214,863 -0.06(-1.66%)
Jan 08, 2010 3.838 3.838 3.765 3.812 197,931 -0.03(-0.67%)
Jan 07, 2010 3.854 3.866 3.784 3.838 443,319 -0.02(-0.42%)
Jan 06, 2010 3.672 3.894 3.637 3.854 560,909 +0.22(+5.98%)
Jan 05, 2010 3.625 3.719 3.583 3.637 390,599 +0.00(+0.00%)
Jan 04, 2010 3.602 3.688 3.602 3.637 166,855 +0.04(+1.17%)
Dec 31, 2009 3.658 3.595 3.595 3.595 790,152 -0.07(-2.04%)
Dec 30, 2009 3.627 3.684 3.611 3.670 97,101 +0.02(+0.58%)
Dec 29, 2009 3.672 3.700 3.590 3.649 138,764 -0.01(-0.32%)
Dec 28, 2009 3.602 3.691 3.602 3.660 259,373 +0.07(+2.09%)
Dec 24, 2009 3.511 3.613 3.511 3.585 50,812 -0.00(-0.07%)
Dec 23, 2009 3.585 3.641 3.567 3.588 162,678 +0.03(+0.92%)
Dec 22, 2009 3.567 3.639 3.555 3.555 253,597 +0.00(+0.07%)
Dec 21, 2009 3.511 3.672 3.511 3.553 414,291 +0.04(+1.27%)
Dec 18, 2009 3.506 3.536 3.468 3.508 630,514 +0.03(+0.81%)
Dec 17, 2009 3.454 3.496 3.454 3.480 172,922 +0.00(+0.07%)
Dec 16, 2009 3.452 3.496 3.452 3.478 149,397 +0.02(+0.47%)
Dec 15, 2009 3.375 3.496 3.375 3.461 206,944 +0.09(+2.56%)
Dec 14, 2009 3.312 3.438 3.309 3.375 162,763 -0.04(-1.16%)
Dec 11, 2009 3.366 3.466 3.358 3.415 144,044 +0.05(+1.46%)
Dec 10, 2009 3.443 3.506 3.333 3.366 317,801 -0.08(-2.31%)
Dec 09, 2009 3.387 3.471 3.305 3.445 199,911 +0.05(+1.45%)
Dec 08, 2009 3.426 3.475 3.300 3.396 220,400 -0.03(-0.89%)
Dec 07, 2009 3.333 3.475 3.157 3.426 796,395 +0.08(+2.52%)
Dec 04, 2009 3.344 3.377 3.309 3.342 314,915 +0.02(+0.63%)
Dec 03, 2009 3.342 3.344 3.288 3.321 378,678 -0.02(-0.70%)
Dec 02, 2009 3.302 3.354 3.286 3.344 61,852 +0.04(+1.06%)
Dec 01, 2009 3.242 3.354 3.242 3.309 272,551 +0.07(+2.31%)
Nov 30, 2009 3.295 3.319 3.181 3.235 293,151 -0.07(-1.98%)
Nov 27, 2009 3.321 3.363 3.286 3.300 107,739 -0.08(-2.42%)
Nov 25, 2009 3.410 3.427 3.368 3.382 91,577 -0.01(-0.21%)
Nov 24, 2009 3.473 3.475 3.373 3.389 183,838 -0.08(-2.36%)
Nov 23, 2009 3.436 3.508 3.436 3.471 107,807 +0.07(+2.13%)
Nov 20, 2009 3.387 3.408 3.344 3.398 108,226 +0.01(+0.21%)
Nov 19, 2009 3.443 3.443 3.389 3.391 194,852 -0.08(-2.29%)
Nov 18, 2009 3.501 3.501 3.438 3.471 151,441 -0.01(-0.34%)
Nov 17, 2009 3.504 3.520 3.475 3.482 182,628 -0.02(-0.60%)
Nov 16, 2009 3.508 3.536 3.485 3.504 162,558 +0.00(+0.13%)
Nov 13, 2009 3.473 3.508 3.464 3.499 139,465 +0.03(+0.74%)
Nov 12, 2009 3.504 3.541 3.464 3.473 101,565 -0.02(-0.67%)
Nov 11, 2009 3.475 3.555 3.471 3.496 422,543 +0.02(+0.67%)
Nov 10, 2009 3.480 3.508 3.468 3.473 179,024 -0.01(-0.27%)
Nov 09, 2009 3.504 3.504 3.473 3.482 127,300 +0.01(+0.20%)
Nov 06, 2009 3.508 3.508 3.450 3.475 82,478 -0.03(-0.80%)
Nov 05, 2009 3.452 3.555 3.440 3.504 290,077 +0.01(+0.40%)
Nov 04, 2009 3.482 3.541 3.459 3.489 426,374 +0.00(+0.00%)
Nov 03, 2009 3.520 3.588 3.377 3.489 192,334 -0.03(-0.73%)
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.