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

The Ensign Group IN (NQ: ENSG )

117.56 +0.27 (+0.23%)
Streaming Delayed Price Updated: 9:42 AM EDT, Apr 26, 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 (%)
Nov 28, 2008 3.337 3.560 3.295 3.419 167,193 +0.06(+1.67%)
Nov 26, 2008 3.047 3.363 3.047 3.363 411,931 +0.28(+9.10%)
Nov 25, 2008 3.174 3.216 2.973 3.083 793,641 -0.06(-2.01%)
Nov 24, 2008 3.204 3.274 3.087 3.146 377,242 -0.01(-0.44%)
Nov 21, 2008 2.963 3.190 2.802 3.160 473,651 +0.23(+7.99%)
Nov 20, 2008 2.977 3.057 2.743 2.926 754,099 -0.08(-2.80%)
Nov 19, 2008 3.185 3.337 2.926 3.010 501,396 -0.18(-5.71%)
Nov 18, 2008 3.468 3.550 3.019 3.192 698,139 -0.26(-7.52%)
Nov 17, 2008 3.380 3.534 3.277 3.452 663,150 +0.15(+4.68%)
Nov 14, 2008 3.389 3.613 3.298 3.298 913,725 -0.02(-0.70%)
Nov 13, 2008 3.141 3.328 2.880 3.321 699,443 +0.20(+6.45%)
Nov 12, 2008 3.204 3.314 3.115 3.120 278,024 -0.13(-4.10%)
Nov 11, 2008 3.337 3.494 3.206 3.253 436,939 -0.16(-4.60%)
Nov 10, 2008 3.609 3.623 3.375 3.410 550,921 -0.13(-3.57%)
Nov 07, 2008 3.337 3.585 3.337 3.536 855,010 +0.23(+6.93%)
Nov 06, 2008 3.663 3.730 3.305 3.307 643,097 -0.42(-11.24%)
Nov 05, 2008 3.976 3.978 3.534 3.726 1,693,295 -0.32(-7.87%)
Nov 04, 2008 4.495 4.495 3.946 4.044 1,827,629 -0.24(-5.52%)
Nov 03, 2008 4.432 4.502 3.878 4.280 2,293,550 +0.45(+11.65%)
Oct 31, 2008 3.639 3.833 3.447 3.833 611,453 +0.14(+3.73%)
Oct 30, 2008 3.555 3.791 3.466 3.695 447,064 +0.22(+6.25%)
Oct 29, 2008 3.272 3.571 3.272 3.478 348,894 +0.22(+6.75%)
Oct 28, 2008 3.237 3.424 3.082 3.258 531,398 +0.08(+2.50%)
Oct 27, 2008 3.606 3.712 3.120 3.178 458,942 -0.48(-13.16%)
Oct 24, 2008 3.733 3.861 3.321 3.660 379,260 -0.31(-7.83%)
Oct 23, 2008 3.903 3.997 3.513 3.971 863,220 +0.09(+2.35%)
Oct 22, 2008 3.808 4.034 3.730 3.880 894,300 +0.01(+0.18%)
Oct 21, 2008 3.698 3.894 3.613 3.873 809,666 +0.14(+3.82%)
Oct 20, 2008 3.555 3.742 3.412 3.730 719,893 +0.21(+5.91%)
Oct 17, 2008 3.258 3.564 3.090 3.522 477,559 +0.18(+5.31%)
Oct 16, 2008 3.351 3.436 3.005 3.344 238,200 +0.01(+0.21%)
Oct 15, 2008 3.426 3.513 3.312 3.337 325,677 -0.13(-3.65%)
Oct 14, 2008 3.609 3.684 3.316 3.464 144,916 -0.07(-2.11%)
Oct 13, 2008 3.178 3.602 3.127 3.539 236,524 +0.46(+14.88%)
Oct 10, 2008 3.160 3.314 2.640 3.080 349,509 -0.15(-4.57%)
Oct 09, 2008 3.391 3.459 3.195 3.228 449,262 -0.11(-3.23%)
Oct 08, 2008 3.160 3.426 3.157 3.335 389,184 +0.10(+3.18%)
Oct 07, 2008 3.817 3.817 3.120 3.232 304,995 -0.26(-7.56%)
Oct 06, 2008 3.623 3.625 3.380 3.496 322,230 -0.21(-5.68%)
Oct 03, 2008 3.653 3.866 3.518 3.707 251,463 +0.07(+1.99%)
Oct 02, 2008 4.023 4.058 3.611 3.634 255,730 -0.40(-9.97%)
Oct 01, 2008 3.985 4.093 3.871 4.037 362,927 +0.04(+0.99%)
Sep 30, 2008 3.782 4.011 3.567 3.997 404,645 +0.25(+6.55%)
Sep 29, 2008 3.974 4.172 3.716 3.751 854,771 -0.21(-5.31%)
Sep 26, 2008 3.534 3.962 3.532 3.962 527,756 +0.29(+7.90%)
Sep 25, 2008 3.454 3.716 3.258 3.672 1,039,828 +0.20(+5.87%)
Sep 24, 2008 3.716 3.735 3.464 3.468 263,525 -0.23(-6.20%)
Sep 23, 2008 3.974 3.981 3.391 3.698 801,384 -0.28(-6.95%)
Sep 22, 2008 4.212 4.301 3.882 3.974 987,361 -0.32(-7.51%)
Sep 19, 2008 3.999 4.296 3.999 4.296 1,310,857 +0.37(+9.35%)
Sep 18, 2008 3.796 3.976 3.721 3.929 408,617 +0.20(+5.33%)
Sep 17, 2008 3.803 3.864 3.730 3.730 178,609 -0.12(-3.04%)
Sep 16, 2008 3.754 3.871 3.625 3.847 275,450 +0.01(+0.31%)
Sep 15, 2008 3.915 3.953 3.836 3.836 188,794 -0.12(-3.13%)
Sep 12, 2008 3.943 3.974 3.840 3.960 395,456 +0.02(+0.42%)
Sep 11, 2008 3.822 3.957 3.822 3.943 236,472 -0.01(-0.18%)
Sep 10, 2008 3.922 3.955 3.789 3.950 230,183 +0.07(+1.69%)
Sep 09, 2008 3.917 3.976 3.873 3.885 343,263 -0.02(-0.54%)
Sep 08, 2008 3.896 3.917 3.804 3.906 303,075 +0.10(+2.52%)
Sep 05, 2008 3.892 3.920 3.742 3.810 255,965 -0.10(-2.46%)
Sep 04, 2008 3.906 3.927 3.896 3.906 254,627 -0.01(-0.30%)
Sep 03, 2008 3.894 3.924 3.885 3.917 400,968 +0.00(+0.00%)
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.