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

The Ensign Group IN (NQ: ENSG )

150.86 -1.38 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2008 4.124 4.184 4.011 4.040 363,243 -0.09(-2.11%)
Dec 30, 2008 4.223 4.223 3.979 4.126 453,363 -0.05(-1.16%)
Dec 29, 2008 3.962 4.196 3.931 4.175 312,065 +0.20(+5.11%)
Dec 26, 2008 3.902 4.039 3.815 3.972 215,962 +0.22(+5.85%)
Dec 24, 2008 3.950 3.950 3.716 3.752 90,970 -0.18(-4.66%)
Dec 23, 2008 3.841 3.950 3.798 3.935 359,080 +0.11(+2.97%)
Dec 22, 2008 3.945 3.952 3.670 3.822 473,327 -0.13(-3.35%)
Dec 19, 2008 3.390 3.960 3.390 3.955 974,261 +0.64(+19.27%)
Dec 18, 2008 3.608 3.682 3.251 3.316 1,312,006 -0.56(-14.44%)
Dec 17, 2008 3.964 4.005 3.834 3.875 276,420 -0.14(-3.37%)
Dec 16, 2008 3.808 4.017 3.704 4.010 327,410 +0.25(+6.60%)
Dec 15, 2008 3.779 3.837 3.598 3.762 270,274 -0.01(-0.19%)
Dec 12, 2008 3.564 3.815 3.399 3.769 307,385 +0.09(+2.42%)
Dec 11, 2008 3.798 3.926 3.509 3.680 617,810 -0.16(-4.21%)
Dec 10, 2008 4.102 4.193 3.764 3.841 499,013 -0.21(-5.23%)
Dec 09, 2008 4.085 4.193 3.957 4.054 510,956 -0.08(-1.93%)
Dec 08, 2008 4.157 4.210 3.989 4.133 554,034 +0.05(+1.12%)
Dec 05, 2008 3.882 4.102 3.673 4.087 494,472 +0.19(+4.89%)
Dec 04, 2008 3.943 4.136 3.834 3.897 254,184 -0.19(-4.72%)
Dec 03, 2008 4.068 4.310 3.861 4.090 719,861 -0.03(-0.82%)
Dec 02, 2008 3.786 4.143 3.702 4.124 1,194,955 +0.38(+10.11%)
Dec 01, 2008 3.439 3.784 3.412 3.745 605,510 +0.22(+6.22%)
Nov 28, 2008 3.441 3.670 3.398 3.526 162,156 +0.06(+1.67%)
Nov 26, 2008 3.142 3.468 3.142 3.468 399,521 +0.29(+9.10%)
Nov 25, 2008 3.272 3.316 3.065 3.178 769,732 -0.07(-2.01%)
Nov 24, 2008 3.304 3.376 3.183 3.243 365,877 -0.01(-0.44%)
Nov 21, 2008 3.055 3.289 2.889 3.258 459,381 +0.24(+7.99%)
Nov 20, 2008 3.070 3.152 2.829 3.017 731,381 -0.09(-2.80%)
Nov 19, 2008 3.284 3.441 3.017 3.104 486,291 -0.19(-5.71%)
Nov 18, 2008 3.576 3.661 3.113 3.292 677,106 -0.27(-7.52%)
Nov 17, 2008 3.485 3.644 3.378 3.559 643,172 +0.16(+4.68%)
Nov 14, 2008 3.494 3.726 3.400 3.400 886,197 -0.02(-0.70%)
Nov 13, 2008 3.239 3.431 2.969 3.424 678,371 +0.21(+6.45%)
Nov 12, 2008 3.304 3.417 3.212 3.217 269,648 -0.14(-4.10%)
Nov 11, 2008 3.441 3.603 3.306 3.354 423,776 -0.16(-4.60%)
Nov 10, 2008 3.721 3.735 3.480 3.516 534,324 -0.13(-3.57%)
Nov 07, 2008 3.441 3.697 3.441 3.646 829,252 +0.24(+6.93%)
Nov 06, 2008 3.776 3.846 3.407 3.410 623,723 -0.43(-11.24%)
Nov 05, 2008 4.099 4.102 3.644 3.841 1,642,282 -0.33(-7.87%)
Nov 04, 2008 4.635 4.635 4.069 4.169 1,772,570 -0.24(-5.52%)
Nov 03, 2008 4.570 4.642 3.998 4.413 2,224,454 +0.46(+11.65%)
Oct 31, 2008 3.752 3.952 3.554 3.952 593,032 +0.14(+3.73%)
Oct 30, 2008 3.665 3.909 3.574 3.810 433,596 +0.22(+6.25%)
Oct 29, 2008 3.374 3.682 3.374 3.586 338,383 +0.23(+6.75%)
Oct 28, 2008 3.337 3.530 3.178 3.359 515,389 +0.08(+2.50%)
Oct 27, 2008 3.718 3.827 3.217 3.277 445,116 -0.50(-13.16%)
Oct 24, 2008 3.849 3.981 3.424 3.774 367,834 -0.32(-7.83%)
Oct 23, 2008 4.025 4.121 3.622 4.095 837,214 +0.09(+2.35%)
Oct 22, 2008 3.926 4.160 3.846 4.001 867,358 +0.01(+0.18%)
Oct 21, 2008 3.812 4.015 3.726 3.993 785,274 +0.15(+3.82%)
Oct 20, 2008 3.665 3.858 3.518 3.846 698,206 +0.21(+5.91%)
Oct 17, 2008 3.359 3.675 3.186 3.632 463,172 +0.18(+5.31%)
Oct 16, 2008 3.456 3.542 3.099 3.448 231,024 +0.01(+0.21%)
Oct 15, 2008 3.533 3.622 3.415 3.441 315,865 -0.13(-3.65%)
Oct 14, 2008 3.721 3.798 3.419 3.571 140,551 -0.08(-2.11%)
Oct 13, 2008 3.277 3.714 3.224 3.648 229,398 +0.47(+14.88%)
Oct 10, 2008 3.258 3.417 2.723 3.176 338,980 -0.15(-4.57%)
Oct 09, 2008 3.497 3.567 3.294 3.328 435,727 -0.11(-3.23%)
Oct 08, 2008 3.258 3.533 3.255 3.439 377,459 +0.11(+3.18%)
Oct 07, 2008 3.935 3.935 3.217 3.333 295,807 -0.27(-7.56%)
Oct 06, 2008 3.735 3.738 3.485 3.605 312,523 -0.22(-5.68%)
Oct 03, 2008 3.767 3.986 3.627 3.822 243,887 +0.07(+1.99%)
Oct 02, 2008 4.148 4.184 3.723 3.747 248,026 -0.41(-9.97%)
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.