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

The Ensign Group IN (NQ: ENSG )

119.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2009 3.263 3.335 3.199 3.244 178,695 -0.03(-0.86%)
Aug 28, 2009 3.419 3.419 3.251 3.272 193,228 -0.14(-4.05%)
Aug 27, 2009 3.473 3.506 3.298 3.410 204,144 -0.07(-2.15%)
Aug 26, 2009 3.508 3.508 3.438 3.485 253,490 -0.03(-0.93%)
Aug 25, 2009 3.574 3.583 3.494 3.518 143,570 -0.03(-0.86%)
Aug 24, 2009 3.543 3.567 3.485 3.548 132,166 +0.00(+0.00%)
Aug 21, 2009 3.504 3.562 3.450 3.548 336,409 +0.07(+1.95%)
Aug 20, 2009 3.457 3.485 3.447 3.480 142,330 +0.01(+0.20%)
Aug 19, 2009 3.358 3.485 3.358 3.473 189,059 +0.10(+2.84%)
Aug 18, 2009 3.480 3.485 3.366 3.377 259,732 -0.10(-2.89%)
Aug 17, 2009 3.417 3.485 3.417 3.478 129,720 +0.03(+0.81%)
Aug 14, 2009 3.508 3.508 3.417 3.450 156,987 -0.07(-1.86%)
Aug 13, 2009 3.496 3.529 3.461 3.515 123,033 +0.04(+1.21%)
Aug 12, 2009 3.443 3.506 3.382 3.473 189,106 +0.02(+0.68%)
Aug 11, 2009 3.625 3.625 3.403 3.450 310,878 -0.21(-5.75%)
Aug 10, 2009 3.665 3.712 3.585 3.660 188,563 -0.01(-0.26%)
Aug 07, 2009 3.723 3.723 3.520 3.670 139,007 +0.14(+3.91%)
Aug 06, 2009 3.688 3.688 3.527 3.532 101,009 -0.16(-4.25%)
Aug 05, 2009 3.742 3.744 3.644 3.688 101,668 -0.07(-1.99%)
Aug 04, 2009 3.716 3.765 3.686 3.763 118,941 +0.02(+0.50%)
Aug 03, 2009 3.761 3.791 3.672 3.744 186,134 -0.00(-0.06%)
Jul 31, 2009 3.758 3.822 3.723 3.747 239,205 -0.03(-0.87%)
Jul 30, 2009 3.742 3.812 3.705 3.779 320,896 +0.07(+1.89%)
Jul 29, 2009 3.686 3.789 3.672 3.709 358,993 -0.07(-1.86%)
Jul 28, 2009 3.740 3.784 3.642 3.779 287,332 +0.04(+1.06%)
Jul 27, 2009 3.728 3.742 3.649 3.740 354,256 +0.00(+0.06%)
Jul 24, 2009 3.686 3.742 3.632 3.737 231,825 +0.01(+0.38%)
Jul 23, 2009 3.609 3.737 3.466 3.723 378,315 +0.10(+2.84%)
Jul 22, 2009 3.487 3.623 3.487 3.620 194,523 +0.13(+3.75%)
Jul 21, 2009 3.560 3.560 3.375 3.489 216,051 -0.05(-1.32%)
Jul 20, 2009 3.688 3.688 3.511 3.536 131,409 -0.15(-4.06%)
Jul 17, 2009 3.702 3.709 3.611 3.686 240,380 -0.03(-0.76%)
Jul 16, 2009 3.539 3.723 3.471 3.714 218,741 +0.15(+4.27%)
Jul 15, 2009 3.487 3.567 3.471 3.562 289,590 +0.10(+2.84%)
Jul 14, 2009 3.436 3.494 3.410 3.464 110,753 +0.01(+0.34%)
Jul 13, 2009 3.366 3.506 3.342 3.452 243,446 +0.09(+2.71%)
Jul 10, 2009 3.340 3.382 3.319 3.361 115,470 +0.01(+0.21%)
Jul 09, 2009 3.389 3.389 3.307 3.354 218,070 -0.02(-0.49%)
Jul 08, 2009 3.354 3.387 3.333 3.370 184,937 +0.04(+1.12%)
Jul 07, 2009 3.344 3.373 3.312 3.333 258,792 -0.02(-0.49%)
Jul 06, 2009 3.300 3.368 3.260 3.349 139,790 +0.05(+1.49%)
Jul 02, 2009 3.272 3.328 3.181 3.300 231,786 -0.03(-0.77%)
Jul 01, 2009 3.356 3.389 3.305 3.326 135,907 -0.00(-0.07%)
Jun 30, 2009 3.347 3.389 3.251 3.328 183,060 -0.01(-0.21%)
Jun 29, 2009 3.382 3.403 3.228 3.335 173,927 -0.07(-1.99%)
Jun 26, 2009 3.316 3.450 3.267 3.403 2,833,308 +0.08(+2.54%)
Jun 25, 2009 3.288 3.326 3.162 3.319 256,714 +0.15(+4.72%)
Jun 24, 2009 3.155 3.216 3.087 3.169 241,560 +0.06(+1.80%)
Jun 23, 2009 2.998 3.188 2.998 3.113 223,376 +0.14(+4.64%)
Jun 22, 2009 3.199 3.199 2.959 2.975 371,854 -0.20(-6.33%)
Jun 19, 2009 3.375 3.431 3.125 3.176 688,570 -0.16(-4.77%)
Jun 18, 2009 3.274 3.415 3.274 3.335 685,512 +0.06(+1.78%)
Jun 17, 2009 3.052 3.286 3.052 3.277 649,631 +0.22(+7.36%)
Jun 16, 2009 2.961 3.111 2.961 3.052 817,846 +0.11(+3.90%)
Jun 15, 2009 3.153 3.167 2.923 2.938 341,638 -0.28(-8.65%)
Jun 12, 2009 3.251 3.263 3.148 3.216 152,540 -0.02(-0.51%)
Jun 11, 2009 3.277 3.330 3.230 3.232 298,457 -0.03(-1.00%)
Jun 10, 2009 3.370 3.425 3.239 3.265 292,309 -0.10(-2.85%)
Jun 09, 2009 3.468 3.480 3.356 3.361 116,996 -0.08(-2.44%)
Jun 08, 2009 3.351 3.501 3.312 3.445 132,799 +0.03(+0.96%)
Jun 05, 2009 3.506 3.506 3.347 3.412 124,949 -0.06(-1.82%)
Jun 04, 2009 3.443 3.520 3.380 3.475 137,220 +0.05(+1.57%)
Jun 03, 2009 3.482 3.482 3.319 3.422 169,489 -0.09(-2.60%)
Jun 02, 2009 3.312 3.663 3.298 3.513 954,733 +0.22(+6.52%)
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.