Skip to main content

The Ensign Group IN (NQ: ENSG )

151.00 -1.03 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.