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

The Ensign Group IN (NQ: ENSG )

117.25 -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Dec 03, 2007 3.859 3.859 3.853 3.859 6,845 +0.00(+0.00%)
Nov 30, 2007 3.847 3.859 3.815 3.859 18,043 +0.05(+1.23%)
Nov 29, 2007 3.789 3.812 3.777 3.812 58,376 +0.05(+1.24%)
Nov 28, 2007 3.784 3.801 3.765 3.765 38,909 +0.00(+0.06%)
Nov 27, 2007 3.765 3.798 3.744 3.763 92,355 -0.00(-0.06%)
Nov 26, 2007 3.765 3.777 3.754 3.765 32,923 +0.00(+0.12%)
Nov 23, 2007 3.765 3.768 3.740 3.761 23,088 +0.00(+0.12%)
Nov 21, 2007 3.803 3.803 3.754 3.756 21,776 -0.04(-1.11%)
Nov 20, 2007 3.824 3.824 3.777 3.798 63,558 -0.02(-0.49%)
Nov 19, 2007 3.824 3.845 3.817 3.817 9,094 -0.04(-0.97%)
Nov 16, 2007 3.819 3.859 3.812 3.854 57,675 +0.02(+0.49%)
Nov 15, 2007 3.885 3.887 3.808 3.836 114,289 -0.05(-1.20%)
Nov 14, 2007 3.894 3.894 3.861 3.882 825,260 -0.01(-0.30%)
Nov 13, 2007 3.754 3.894 3.754 3.894 137,182 +0.12(+3.22%)
Nov 12, 2007 3.742 3.782 3.700 3.772 420,230 -0.00(-0.06%)
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.