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

The Ensign Group IN (NQ: ENSG )

117.95 +1.90 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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%)
Sep 02, 2008 3.939 3.941 3.882 3.917 258,757 +0.03(+0.66%)
Aug 29, 2008 3.950 3.950 3.882 3.892 184,480 -0.04(-0.95%)
Aug 28, 2008 3.791 3.950 3.772 3.929 287,127 +0.18(+4.67%)
Aug 27, 2008 3.758 3.859 3.639 3.754 300,420 -0.03(-0.86%)
Aug 26, 2008 3.695 3.787 3.555 3.787 176,672 +0.07(+2.02%)
Aug 25, 2008 3.756 3.836 3.707 3.712 231,051 -0.01(-0.19%)
Aug 22, 2008 3.588 3.791 3.588 3.719 161,634 +0.08(+2.25%)
Aug 21, 2008 3.480 3.654 3.480 3.637 165,530 +0.12(+3.39%)
Aug 20, 2008 3.555 3.620 3.471 3.518 176,976 -0.05(-1.31%)
Aug 19, 2008 3.779 3.803 3.548 3.564 161,288 -0.25(-6.62%)
Aug 18, 2008 3.840 3.950 3.777 3.817 166,372 -0.02(-0.61%)
Aug 15, 2008 3.917 3.943 3.782 3.840 340,847 -0.05(-1.26%)
Aug 14, 2008 3.899 3.915 3.777 3.889 233,612 -0.02(-0.42%)
Aug 13, 2008 3.805 3.916 3.702 3.906 214,521 +0.15(+4.11%)
Aug 12, 2008 3.567 3.852 3.534 3.751 321,709 +0.16(+4.56%)
Aug 11, 2008 3.564 3.613 3.511 3.588 665,442 +0.08(+2.27%)
Aug 08, 2008 3.508 3.625 3.485 3.508 558,314 -0.01(-0.20%)
Aug 07, 2008 3.146 3.564 3.080 3.515 536,174 +0.45(+14.73%)
Aug 06, 2008 3.018 3.064 2.994 3.064 373,625 +0.02(+0.61%)
Aug 05, 2008 2.982 3.057 2.923 3.045 588,984 +0.10(+3.42%)
Aug 04, 2008 3.017 3.017 2.867 2.945 74,957 -0.08(-2.70%)
Aug 01, 2008 2.818 3.052 2.816 3.026 90,127 +0.22(+7.83%)
Jul 31, 2008 2.980 3.040 2.795 2.807 265,902 -0.24(-7.76%)
Jul 30, 2008 3.026 3.061 3.017 3.043 128,853 +0.02(+0.70%)
Jul 29, 2008 3.022 3.026 2.942 3.022 137,926 +0.06(+2.13%)
Jul 28, 2008 2.949 2.994 2.933 2.959 132,076 -0.01(-0.39%)
Jul 25, 2008 2.902 2.987 2.857 2.970 110,257 +0.11(+3.67%)
Jul 24, 2008 2.807 2.865 2.800 2.865 69,595 +0.07(+2.34%)
Jul 23, 2008 2.807 2.807 2.781 2.800 37,557 -0.01(-0.33%)
Jul 22, 2008 2.739 2.809 2.704 2.809 58,602 +0.06(+2.21%)
Jul 21, 2008 2.692 2.750 2.638 2.748 59,077 +0.06(+2.09%)
Jul 18, 2008 2.715 2.743 2.673 2.692 67,971 -0.03(-0.95%)
Jul 17, 2008 2.713 2.734 2.671 2.718 50,521 +0.01(+0.35%)
Jul 16, 2008 2.662 2.743 2.633 2.708 100,996 +0.05(+1.76%)
Jul 15, 2008 2.582 2.708 2.446 2.662 152,082 +0.05(+1.79%)
Jul 14, 2008 2.736 2.736 2.587 2.615 153,562 -0.11(-4.03%)
Jul 11, 2008 2.699 2.755 2.648 2.725 75,902 +0.03(+0.95%)
Jul 10, 2008 2.657 2.741 2.636 2.699 44,497 +0.05(+1.94%)
Jul 09, 2008 2.728 2.783 2.645 2.648 122,554 -0.09(-3.41%)
Jul 08, 2008 2.605 2.748 2.491 2.741 246,473 +0.14(+5.21%)
Jul 07, 2008 2.690 2.690 2.491 2.605 103,968 -0.03(-1.15%)
Jul 04, 2008 2.610 2.715 2.596 2.636 47,691 +0.00(+0.00%)
Jul 03, 2008 2.610 2.715 2.596 2.636 47,691 +0.03(+0.99%)
Jul 02, 2008 2.711 2.736 2.584 2.610 68,022 -0.11(-4.12%)
Jul 01, 2008 2.666 2.722 2.587 2.722 137,678 +0.03(+1.22%)
Jun 30, 2008 2.701 2.713 2.624 2.690 255,799 +0.00(+0.17%)
Jun 27, 2008 2.573 2.715 2.573 2.685 2,056,295 +0.11(+4.08%)
Jun 26, 2008 2.596 2.598 2.573 2.580 212,900 -0.04(-1.52%)
Jun 25, 2008 2.626 2.655 2.596 2.619 99,483 -0.03(-1.06%)
Jun 24, 2008 2.596 2.666 2.596 2.648 144,100 +0.05(+1.89%)
Jun 23, 2008 2.699 2.699 2.589 2.598 105,323 -0.06(-2.29%)
Jun 20, 2008 2.692 2.743 2.631 2.659 120,660 -0.02(-0.70%)
Jun 19, 2008 2.725 2.725 2.596 2.678 316,745 -0.04(-1.29%)
Jun 18, 2008 2.750 2.774 2.704 2.713 140,825 -0.06(-2.11%)
Jun 17, 2008 2.864 2.865 2.771 2.771 75,616 -0.07(-2.47%)
Jun 16, 2008 2.785 2.865 2.746 2.842 182,607 +0.11(+3.94%)
Jun 13, 2008 2.750 2.750 2.694 2.734 180,495 +0.01(+0.30%)
Jun 12, 2008 2.769 2.769 2.713 2.726 113,699 +0.01(+0.22%)
Jun 11, 2008 2.778 2.793 2.701 2.720 231,350 -0.05(-1.69%)
Jun 10, 2008 2.669 2.767 2.631 2.767 99,132 +0.09(+3.32%)
Jun 09, 2008 2.652 2.692 2.626 2.678 78,006 +0.05(+1.78%)
Jun 06, 2008 2.648 2.676 2.619 2.631 66,547 -0.02(-0.88%)
Jun 05, 2008 2.584 2.655 2.573 2.655 118,971 +0.06(+2.25%)
Jun 04, 2008 2.514 2.622 2.488 2.596 81,974 +0.02(+0.82%)
Jun 03, 2008 2.491 2.575 2.491 2.575 95,186 +0.03(+1.29%)
Jun 02, 2008 2.467 2.549 2.463 2.542 121,943 +0.11(+4.42%)
May 30, 2008 2.512 2.549 2.435 2.435 425,459 -0.04(-1.70%)
May 29, 2008 2.502 2.535 2.432 2.477 109,599 -0.04(-1.49%)
May 28, 2008 2.500 2.517 2.456 2.514 95,972 +0.03(+1.22%)
May 27, 2008 2.374 2.547 2.374 2.484 86,741 +0.11(+4.63%)
May 26, 2008 2.416 2.470 2.339 2.374 134,048 +0.00(+0.00%)
May 23, 2008 2.416 2.470 2.339 2.374 134,048 -0.07(-3.06%)
May 22, 2008 2.325 2.449 2.308 2.449 76,967 +0.15(+6.51%)
May 21, 2008 2.280 2.313 2.241 2.299 105,704 +0.04(+1.76%)
May 20, 2008 2.245 2.280 2.241 2.259 59,778 +0.02(+0.73%)
May 19, 2008 2.257 2.332 2.231 2.243 57,705 +0.02(+0.84%)
May 16, 2008 2.304 2.315 2.198 2.224 67,252 -0.05(-2.36%)
May 15, 2008 2.227 2.280 2.215 2.278 26,919 +0.01(+0.62%)
May 14, 2008 2.175 2.336 2.175 2.264 59,244 +0.08(+3.53%)
May 13, 2008 2.220 2.271 2.154 2.187 151,052 -0.04(-1.58%)
May 12, 2008 2.210 2.245 2.196 2.222 110,330 -0.01(-0.42%)
May 09, 2008 2.177 2.250 2.177 2.231 365,291 +0.07(+3.13%)
May 08, 2008 2.091 2.278 2.091 2.163 275,711 +0.13(+6.32%)
May 07, 2008 2.119 2.133 2.025 2.035 83,821 -0.08(-3.65%)
May 06, 2008 2.245 2.269 2.098 2.112 810,971 -0.13(-5.94%)
May 05, 2008 2.257 2.280 2.224 2.245 151,347 -0.01(-0.41%)
May 02, 2008 2.325 2.325 2.222 2.255 28,771 -0.01(-0.62%)
May 01, 2008 2.250 2.299 2.222 2.269 15,978 +0.02(+0.94%)
Apr 30, 2008 2.228 2.259 2.227 2.248 13,806 -0.01(-0.52%)
Apr 29, 2008 2.388 2.423 2.259 2.259 32,897 -0.11(-4.55%)
Apr 28, 2008 2.386 2.386 2.327 2.367 51,154 -0.02(-0.69%)
Apr 25, 2008 2.339 2.386 2.336 2.383 68,916 +0.07(+2.93%)
Apr 24, 2008 2.245 2.315 2.245 2.315 11,523 +0.02(+0.92%)
Apr 23, 2008 2.285 2.339 2.252 2.294 5,049 +0.02(+1.03%)
Apr 22, 2008 2.269 2.350 2.245 2.271 42,483 -0.05(-2.02%)
Apr 21, 2008 2.362 2.402 2.306 2.318 95,788 -0.04(-1.49%)
Apr 18, 2008 2.189 2.360 2.189 2.353 618,794 +0.17(+7.94%)
Apr 17, 2008 2.177 2.198 2.163 2.180 14,986 -0.02(-1.06%)
Apr 16, 2008 2.194 2.222 2.166 2.203 56,879 +0.04(+1.62%)
Apr 15, 2008 2.220 2.222 2.140 2.168 280,717 -0.03(-1.17%)
Apr 14, 2008 2.203 2.231 2.191 2.194 128,690 +0.02(+1.08%)
Apr 11, 2008 2.255 2.255 2.163 2.170 95,121 -0.12(-5.11%)
Apr 10, 2008 2.163 2.287 2.145 2.287 34,663 +0.12(+5.73%)
Apr 09, 2008 2.166 2.168 2.152 2.163 55,357 -0.01(-0.32%)
Apr 08, 2008 2.189 2.189 2.166 2.170 38,737 +0.01(+0.32%)
Apr 07, 2008 2.276 2.276 2.163 2.163 579,915 -0.05(-2.12%)
Apr 04, 2008 2.203 2.212 2.152 2.210 121,139 +0.01(+0.53%)
Apr 03, 2008 2.175 2.210 2.135 2.198 47,717 +0.00(+0.00%)
Apr 02, 2008 2.222 2.222 2.156 2.198 29,823 -0.02(-0.84%)
Apr 01, 2008 2.222 2.222 2.163 2.217 58,829 +0.05(+2.27%)
Mar 31, 2008 2.217 2.217 2.131 2.168 34,996 +0.09(+4.39%)
Mar 28, 2008 2.046 2.170 2.046 2.077 23,717 +0.03(+1.37%)
Mar 27, 2008 2.166 2.166 2.028 2.049 38,819 -0.09(-4.26%)
Mar 26, 2008 2.135 2.159 2.126 2.140 44,245 -0.00(-0.11%)
Mar 25, 2008 2.128 2.163 2.128 2.142 52,954 +0.00(+0.11%)
Mar 24, 2008 2.156 2.184 2.107 2.140 124,705 +0.03(+1.33%)
Mar 21, 2008 2.173 2.173 1.944 2.112 348,470 +0.00(+0.00%)
Mar 20, 2008 2.173 2.173 1.944 2.112 348,470 -0.06(-2.90%)
Mar 19, 2008 2.283 2.381 2.175 2.175 105,276 -0.05(-2.11%)
Mar 18, 2008 2.170 2.222 2.170 2.222 53,583 +0.02(+0.85%)
Mar 17, 2008 2.505 2.505 2.128 2.203 39,058 -0.25(-10.37%)
Mar 14, 2008 2.545 2.545 2.437 2.458 76,719 -0.07(-2.68%)
Mar 13, 2008 2.493 2.538 2.479 2.526 114,204 +0.06(+2.37%)
Mar 12, 2008 2.453 2.470 2.257 2.467 147,255 +0.11(+4.77%)
Mar 11, 2008 2.156 2.355 2.131 2.355 62,763 +0.26(+12.39%)
Mar 10, 2008 2.105 2.229 2.067 2.096 189,166 +0.07(+3.58%)
Mar 07, 2008 1.850 2.084 1.801 2.023 250,223 +0.26(+15.03%)
Mar 06, 2008 1.871 1.871 1.754 1.759 249,389 -0.11(-5.65%)
Mar 05, 2008 1.876 1.931 1.852 1.864 180,024 -0.01(-0.38%)
Mar 04, 2008 1.913 1.939 1.864 1.871 146,776 -0.03(-1.60%)
Mar 03, 2008 2.011 2.023 1.883 1.901 123,726 -0.12(-6.12%)
Feb 29, 2008 2.058 2.105 1.958 2.025 155,050 -0.04(-1.81%)
Feb 28, 2008 2.180 2.180 2.035 2.063 139,538 -0.06(-2.86%)
Feb 27, 2008 2.105 2.208 2.105 2.124 151,270 -0.01(-0.66%)
Feb 26, 2008 2.222 2.222 2.107 2.138 43,710 -0.03(-1.51%)
Feb 25, 2008 2.313 2.313 2.121 2.170 52,642 +0.06(+2.77%)
Feb 22, 2008 2.163 2.189 2.105 2.112 46,506 -0.06(-2.59%)
Feb 21, 2008 2.187 2.276 2.163 2.168 47,610 +0.04(+1.87%)
Feb 20, 2008 2.105 2.175 2.105 2.128 211,763 +0.04(+1.90%)
Feb 19, 2008 2.159 2.222 2.070 2.089 282,488 -0.04(-1.76%)
Feb 18, 2008 2.280 2.280 2.077 2.126 756,934 +0.00(+0.00%)
Feb 15, 2008 2.280 2.280 2.077 2.126 756,934 -0.15(-6.77%)
Feb 14, 2008 2.336 2.336 2.280 2.280 67,975 -0.06(-2.40%)
Feb 13, 2008 2.350 2.465 2.318 2.336 218,625 +0.00(+0.10%)
Feb 12, 2008 2.360 2.360 2.315 2.334 136,211 +0.03(+1.32%)
Feb 11, 2008 2.350 2.350 2.269 2.304 49,542 -0.04(-1.84%)
Feb 08, 2008 2.339 2.350 2.297 2.347 76,458 +0.01(+0.55%)
Feb 07, 2008 2.306 2.381 2.306 2.334 127,826 +0.03(+1.42%)
Feb 06, 2008 2.320 2.350 2.292 2.301 127,356 -0.00(-0.20%)
Feb 05, 2008 2.404 2.465 2.304 2.306 172,443 -0.07(-3.14%)
Feb 04, 2008 2.290 2.486 2.290 2.381 517,994 +0.09(+3.98%)
Feb 01, 2008 2.346 2.416 2.280 2.290 1,429,483 -0.00(-0.20%)
Jan 31, 2008 2.397 2.397 2.250 2.294 119,737 -0.13(-5.22%)
Jan 30, 2008 2.491 2.512 2.421 2.421 619,863 -0.05(-1.90%)
Jan 29, 2008 2.456 2.472 2.444 2.467 23,584 +0.00(+0.00%)
Jan 28, 2008 2.395 2.631 2.391 2.467 127,151 +0.02(+0.67%)
Jan 25, 2008 2.491 2.502 2.444 2.451 69,818 -0.04(-1.41%)
Jan 24, 2008 2.502 2.502 2.451 2.486 290,966 -0.01(-0.38%)
Jan 23, 2008 2.561 2.624 2.484 2.495 166,966 -0.08(-3.26%)
Jan 22, 2008 2.769 2.783 2.479 2.580 167,898 +0.02(+0.64%)
Jan 21, 2008 2.502 2.626 2.502 2.563 62,724 +0.00(+0.00%)
Jan 18, 2008 2.502 2.626 2.502 2.563 62,724 +0.04(+1.58%)
Jan 17, 2008 2.514 2.807 2.495 2.524 50,812 +0.02(+0.84%)
Jan 16, 2008 2.472 2.526 2.472 2.502 482,677 +0.03(+1.13%)
Jan 15, 2008 2.573 2.580 2.362 2.474 113,148 -0.10(-3.73%)
Jan 14, 2008 2.514 2.676 2.514 2.570 132,260 +0.05(+2.04%)
Jan 11, 2008 2.573 2.573 2.510 2.519 66,966 -0.10(-3.92%)
Jan 10, 2008 2.640 2.669 2.502 2.622 797,019 -0.01(-0.53%)
Jan 09, 2008 2.605 2.732 2.596 2.636 176,416 +0.04(+1.35%)
Jan 08, 2008 2.669 2.736 2.587 2.601 245,751 -0.06(-2.37%)
Jan 07, 2008 2.587 2.760 2.573 2.664 301,232 +0.09(+3.55%)
Jan 04, 2008 2.900 2.959 2.521 2.573 464,432 -0.39(-13.04%)
Jan 03, 2008 3.216 3.228 2.877 2.959 415,497 -0.26(-8.00%)
Jan 02, 2008 3.337 3.389 3.213 3.216 72,977 -0.15(-4.51%)
Jan 01, 2008 3.376 3.457 3.251 3.368 235,117 +0.00(+0.00%)
Dec 31, 2007 3.376 3.457 3.251 3.368 235,117 +0.06(+1.91%)
Dec 28, 2007 3.265 3.403 3.216 3.305 187,054 +0.04(+1.22%)
Dec 27, 2007 3.426 3.492 3.228 3.265 241,826 -0.20(-5.68%)
Dec 26, 2007 3.370 3.473 3.169 3.461 175,667 +0.09(+2.64%)
Dec 24, 2007 2.842 3.380 2.842 3.373 454,359 +0.54(+19.17%)
Dec 21, 2007 3.099 3.246 2.830 2.830 1,708,798 -0.27(-8.68%)
Dec 20, 2007 3.277 3.286 3.017 3.099 213,473 -0.18(-5.56%)
Dec 19, 2007 3.452 3.452 3.281 3.281 125,624 -0.11(-3.37%)
Dec 18, 2007 3.663 3.663 3.396 3.396 111,207 -0.26(-7.04%)
Dec 17, 2007 3.649 3.670 3.649 3.653 28,031 +0.00(+0.13%)
Dec 14, 2007 3.578 3.649 3.569 3.649 96,443 +0.08(+2.23%)
Dec 13, 2007 3.660 3.686 3.567 3.569 77,869 -0.11(-3.11%)
Dec 12, 2007 3.742 3.765 3.684 3.684 87,652 -0.07(-1.87%)
Dec 11, 2007 3.789 3.789 3.695 3.754 158,479 -0.04(-0.93%)
Dec 10, 2007 3.768 3.798 3.768 3.789 88,443 +0.03(+0.87%)
Dec 07, 2007 3.777 3.810 3.730 3.756 36,771 -0.03(-0.68%)
Dec 06, 2007 3.779 3.794 3.777 3.782 32,388 +0.00(+0.12%)
Dec 05, 2007 3.861 3.861 3.742 3.777 30,353 -0.08(-2.12%)
Dec 04, 2007 3.859 3.861 3.836 3.859 12,399 -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.