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

The Ensign Group IN (NQ: ENSG )

119.13 -0.26 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2012 6.778 6.891 6.697 6.716 485,389 -0.10(-1.44%)
Jul 30, 2012 6.845 6.912 6.797 6.814 651,576 -0.05(-0.73%)
Jul 27, 2012 6.903 6.943 6.829 6.864 811,731 -0.04(-0.52%)
Jul 26, 2012 6.888 6.915 6.839 6.900 1,687,259 +0.08(+1.19%)
Jul 25, 2012 6.754 6.852 6.704 6.819 644,095 +0.10(+1.42%)
Jul 24, 2012 6.728 6.740 6.654 6.723 629,164 +0.03(+0.47%)
Jul 23, 2012 6.666 6.740 6.623 6.692 561,541 -0.07(-0.99%)
Jul 20, 2012 6.752 6.793 6.733 6.759 334,101 -0.04(-0.63%)
Jul 19, 2012 6.886 6.886 6.778 6.802 247,078 -0.08(-1.18%)
Jul 18, 2012 6.824 6.887 6.773 6.884 608,732 +0.05(+0.74%)
Jul 17, 2012 6.704 6.879 6.666 6.833 857,590 +0.16(+2.44%)
Jul 16, 2012 6.630 6.697 6.548 6.671 201,511 +0.05(+0.72%)
Jul 13, 2012 6.513 6.659 6.472 6.623 179,079 +0.11(+1.69%)
Jul 12, 2012 6.462 6.613 6.352 6.513 463,888 -0.01(-0.15%)
Jul 11, 2012 6.580 6.580 6.455 6.522 613,055 -0.07(-1.02%)
Jul 10, 2012 6.668 6.685 6.536 6.589 1,113,572 -0.06(-0.90%)
Jul 09, 2012 6.675 6.807 6.584 6.649 935,934 -0.02(-0.25%)
Jul 06, 2012 6.706 6.775 6.654 6.666 1,414,232 -0.13(-1.97%)
Jul 05, 2012 6.824 6.836 6.733 6.800 1,143,857 -0.08(-1.15%)
Jul 03, 2012 6.929 6.943 6.843 6.879 3,353,022 -0.06(-0.93%)
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.