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

The Ensign Group IN (NQ: ENSG )

117.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2009 3.344 3.358 3.274 3.281 214,127 -0.07(-2.09%)
Sep 29, 2009 3.340 3.410 3.340 3.351 128,523 +0.02(+0.70%)
Sep 28, 2009 3.361 3.403 3.305 3.328 160,672 -0.02(-0.70%)
Sep 25, 2009 3.426 3.447 3.326 3.351 134,646 -0.09(-2.65%)
Sep 24, 2009 3.494 3.501 3.403 3.443 186,015 -0.00(-0.07%)
Sep 23, 2009 3.471 3.518 3.440 3.445 96,485 -0.01(-0.34%)
Sep 22, 2009 3.525 3.590 3.457 3.457 172,811 -0.03(-0.94%)
Sep 21, 2009 3.553 3.553 3.440 3.489 95,395 -0.07(-2.10%)
Sep 18, 2009 3.562 3.609 3.525 3.564 334,245 +0.01(+0.33%)
Sep 17, 2009 3.564 3.606 3.541 3.553 94,668 -0.04(-1.17%)
Sep 16, 2009 3.567 3.597 3.532 3.595 150,808 +0.06(+1.59%)
Sep 15, 2009 3.527 3.562 3.485 3.539 217,770 -0.00(-0.07%)
Sep 14, 2009 3.438 3.557 3.438 3.541 255,781 +0.11(+3.27%)
Sep 11, 2009 3.429 3.433 3.391 3.429 210,814 +0.01(+0.41%)
Sep 10, 2009 3.389 3.431 3.376 3.415 186,925 +0.03(+0.76%)
Sep 09, 2009 3.452 3.452 3.323 3.389 261,032 +0.05(+1.47%)
Sep 08, 2009 3.314 3.356 3.274 3.340 148,756 +0.07(+2.07%)
Sep 04, 2009 3.153 3.307 3.094 3.272 254,311 +0.12(+3.71%)
Sep 03, 2009 3.092 3.164 3.029 3.155 157,179 +0.06(+1.89%)
Sep 02, 2009 3.218 3.246 3.064 3.097 800,435 -0.12(-3.64%)
Sep 01, 2009 3.181 3.239 3.026 3.213 512,598 -0.03(-0.94%)
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%)
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.