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

The Ensign Group IN (NQ: ENSG )

151.69 +0.69 (+0.46%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 19, 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 30, 2011 5.560 5.769 5.545 5.764 561,064 +0.39(+7.33%)
Nov 29, 2011 5.404 5.463 5.266 5.370 195,640 -0.05(-0.99%)
Nov 28, 2011 5.574 5.633 5.266 5.424 600,260 -0.01(-0.18%)
Nov 25, 2011 5.472 5.550 5.300 5.433 275,789 -0.09(-1.54%)
Nov 23, 2011 5.455 5.545 5.441 5.519 491,589 -0.00(-0.04%)
Nov 22, 2011 5.506 5.640 5.451 5.521 241,726 +0.02(+0.40%)
Nov 21, 2011 5.519 5.589 5.494 5.499 235,445 -0.12(-2.08%)
Nov 18, 2011 5.477 5.638 5.421 5.616 237,946 +0.15(+2.76%)
Nov 17, 2011 5.611 5.694 5.421 5.465 216,458 -0.13(-2.39%)
Nov 16, 2011 5.771 5.859 5.567 5.599 320,789 -0.24(-4.16%)
Nov 15, 2011 5.750 5.871 5.725 5.842 364,342 +0.07(+1.26%)
Nov 14, 2011 5.813 5.837 5.696 5.769 232,533 -0.06(-1.00%)
Nov 11, 2011 5.730 5.929 5.713 5.827 318,856 +0.16(+2.83%)
Nov 10, 2011 5.664 5.723 5.531 5.667 319,942 +0.09(+1.61%)
Nov 09, 2011 5.779 5.827 5.560 5.577 426,112 -0.33(-5.60%)
Nov 08, 2011 5.652 5.922 5.630 5.908 496,731 +0.28(+5.06%)
Nov 07, 2011 5.655 5.733 5.409 5.623 329,584 -0.11(-1.87%)
Nov 04, 2011 5.915 5.946 5.694 5.730 430,872 -0.23(-3.84%)
Nov 03, 2011 5.737 6.012 5.611 5.959 1,370,531 +0.33(+5.87%)
Nov 02, 2011 5.387 5.691 5.387 5.628 557,510 +0.34(+6.34%)
Nov 01, 2011 5.356 5.494 5.261 5.292 438,810 -0.24(-4.35%)
Oct 31, 2011 5.453 5.639 5.322 5.533 454,852 +0.01(+0.18%)
Oct 28, 2011 5.584 5.641 5.353 5.523 1,012,532 -0.19(-3.36%)
Oct 27, 2011 5.638 5.730 5.526 5.715 534,475 +0.24(+4.35%)
Oct 26, 2011 5.528 5.548 5.363 5.477 332,385 +0.02(+0.45%)
Oct 25, 2011 5.618 5.618 5.424 5.453 297,746 -0.17(-3.07%)
Oct 24, 2011 5.463 5.645 5.463 5.626 371,956 +0.16(+2.89%)
Oct 21, 2011 5.458 5.497 5.351 5.468 518,219 +0.10(+1.86%)
Oct 20, 2011 5.514 5.545 5.297 5.368 340,928 -0.15(-2.65%)
Oct 19, 2011 5.596 5.737 5.475 5.514 182,962 -0.08(-1.43%)
Oct 18, 2011 5.516 5.635 5.370 5.594 348,505 +0.10(+1.90%)
Oct 17, 2011 5.708 5.730 5.458 5.489 247,991 -0.27(-4.77%)
Oct 14, 2011 5.618 5.791 5.611 5.764 232,368 +0.18(+3.18%)
Oct 13, 2011 5.441 5.592 5.433 5.587 138,275 +0.10(+1.86%)
Oct 12, 2011 5.451 5.506 5.407 5.485 489,977 +0.06(+1.12%)
Oct 11, 2011 5.433 5.531 5.365 5.424 362,631 -0.07(-1.33%)
Oct 10, 2011 5.334 5.502 5.327 5.497 242,133 +0.25(+4.68%)
Oct 07, 2011 5.280 5.361 5.144 5.251 492,206 -0.01(-0.23%)
Oct 06, 2011 5.353 5.448 5.200 5.263 553,306 -0.17(-3.13%)
Oct 05, 2011 5.363 5.509 5.319 5.433 234,705 +0.06(+1.18%)
Oct 04, 2011 5.083 5.373 4.974 5.370 483,770 +0.28(+5.54%)
Oct 03, 2011 5.574 5.645 5.081 5.088 405,558 -0.53(-9.43%)
Sep 30, 2011 5.562 5.733 5.506 5.618 512,962 -0.00(-0.04%)
Sep 29, 2011 5.626 5.696 5.402 5.621 276,789 +0.08(+1.36%)
Sep 28, 2011 5.703 5.752 5.521 5.545 578,213 -0.17(-3.00%)
Sep 27, 2011 5.561 5.865 5.469 5.717 622,017 +0.24(+4.35%)
Sep 26, 2011 5.333 5.491 5.131 5.479 677,580 +0.18(+3.39%)
Sep 23, 2011 4.995 5.306 4.971 5.299 465,582 +0.30(+6.08%)
Sep 22, 2011 4.893 5.156 4.886 4.995 870,790 -0.01(-0.29%)
Sep 21, 2011 5.102 5.202 4.986 5.010 493,142 -0.08(-1.62%)
Sep 20, 2011 5.141 5.248 5.090 5.093 496,747 -0.04(-0.71%)
Sep 19, 2011 5.034 5.192 4.964 5.129 480,766 +0.03(+0.62%)
Sep 16, 2011 5.182 5.182 5.003 5.097 2,175,595 -0.06(-1.13%)
Sep 15, 2011 5.068 5.163 4.986 5.156 317,091 +0.11(+2.22%)
Sep 14, 2011 5.134 5.158 4.988 5.044 475,086 -0.04(-0.76%)
Sep 13, 2011 4.969 5.112 4.891 5.083 634,599 +0.12(+2.35%)
Sep 12, 2011 4.876 4.978 4.786 4.966 605,368 +0.02(+0.49%)
Sep 09, 2011 5.182 5.182 4.801 4.942 876,272 -0.28(-5.40%)
Sep 08, 2011 5.472 5.559 5.207 5.224 480,296 -0.28(-5.08%)
Sep 07, 2011 5.289 5.523 5.229 5.503 811,740 +0.27(+5.15%)
Sep 06, 2011 5.107 5.311 5.107 5.233 417,468 -0.03(-0.51%)
Sep 02, 2011 5.318 5.354 5.119 5.260 598,976 -0.14(-2.61%)
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.