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

The Ensign Group IN (NQ: ENSG )

119.48 +1.12 (+0.95%)
Streaming Delayed Price Updated: 11:09 AM 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 (%)
Sep 30, 2014 15.63 15.71 15.50 15.54 390,718 -0.15(-0.97%)
Sep 29, 2014 15.31 15.84 15.30 15.69 375,104 +0.29(+1.86%)
Sep 26, 2014 15.34 15.63 15.32 15.41 306,254 +0.06(+0.41%)
Sep 25, 2014 15.54 15.64 15.25 15.34 136,443 -0.25(-1.60%)
Sep 24, 2014 15.40 15.65 15.34 15.59 122,415 +0.16(+1.04%)
Sep 23, 2014 15.27 15.61 15.27 15.43 296,163 +0.06(+0.38%)
Sep 22, 2014 15.31 15.38 15.17 15.38 256,267 -0.07(-0.43%)
Sep 19, 2014 15.62 15.70 15.34 15.44 363,437 -0.21(-1.34%)
Sep 18, 2014 15.64 15.74 15.56 15.65 217,304 +0.02(+0.14%)
Sep 17, 2014 15.51 15.69 15.26 15.63 220,544 +0.16(+1.07%)
Sep 16, 2014 15.09 15.60 15.09 15.46 226,870 +0.31(+2.06%)
Sep 15, 2014 15.52 15.52 15.09 15.15 129,431 -0.32(-2.05%)
Sep 12, 2014 15.77 15.78 15.29 15.47 150,328 -0.28(-1.75%)
Sep 11, 2014 15.53 15.85 15.44 15.74 229,708 +0.12(+0.77%)
Sep 10, 2014 15.22 15.72 15.22 15.62 220,919 +0.39(+2.57%)
Sep 09, 2014 15.35 15.50 15.21 15.23 158,115 -0.17(-1.13%)
Sep 08, 2014 15.26 15.44 15.24 15.41 192,208 +0.08(+0.55%)
Sep 05, 2014 15.23 15.23 15.17 15.32 272,963 +0.02(+0.15%)
Sep 04, 2014 15.81 15.89 15.22 15.30 205,162 -0.44(-2.80%)
Sep 03, 2014 15.96 16.11 15.68 15.74 243,284 -0.20(-1.26%)
Sep 02, 2014 15.69 16.00 15.67 15.94 132,117 +0.34(+2.20%)
Aug 29, 2014 15.54 15.60 15.60 15.60 398,962 +0.13(+0.84%)
Aug 28, 2014 15.52 15.60 15.45 15.47 164,849 -0.14(-0.89%)
Aug 27, 2014 15.85 15.95 15.59 15.61 151,067 -0.18(-1.13%)
Aug 26, 2014 15.38 15.86 15.33 15.79 220,988 +0.37(+2.40%)
Aug 25, 2014 15.68 15.93 15.36 15.42 323,769 -0.25(-1.57%)
Aug 22, 2014 15.80 15.84 15.62 15.66 374,071 -0.21(-1.35%)
Aug 21, 2014 15.91 16.02 15.77 15.87 492,664 -0.05(-0.34%)
Aug 20, 2014 15.87 15.99 15.75 15.93 279,675 +0.04(+0.28%)
Aug 19, 2014 15.76 16.00 15.76 15.88 177,791 +0.12(+0.76%)
Aug 18, 2014 15.59 15.86 15.49 15.76 197,791 +0.36(+2.34%)
Aug 15, 2014 15.55 15.57 15.09 15.40 247,839 +0.03(+0.17%)
Aug 14, 2014 15.62 15.73 15.34 15.38 152,433 -0.21(-1.32%)
Aug 13, 2014 15.33 15.82 15.33 15.58 237,364 +0.33(+2.19%)
Aug 12, 2014 15.33 15.53 15.22 15.25 198,659 -0.17(-1.13%)
Aug 11, 2014 14.77 15.42 14.59 15.42 282,962 +0.76(+5.20%)
Aug 08, 2014 12.61 14.76 12.48 14.66 471,399 -0.32(-2.11%)
Aug 07, 2014 14.94 15.03 14.76 14.97 187,581 +0.03(+0.21%)
Aug 06, 2014 14.83 15.12 14.76 14.94 164,499 +0.06(+0.39%)
Aug 05, 2014 14.72 14.92 14.60 14.88 256,038 +0.04(+0.27%)
Aug 04, 2014 14.63 14.94 14.49 14.84 158,420 +0.22(+1.49%)
Aug 01, 2014 14.67 14.90 14.54 14.63 241,931 -0.05(-0.33%)
Jul 31, 2014 14.76 14.99 14.25 14.68 352,606 -0.25(-1.67%)
Jul 30, 2014 14.76 14.96 14.62 14.93 180,388 +0.24(+1.61%)
Jul 29, 2014 14.78 14.82 14.48 14.69 288,673 -0.10(-0.66%)
Jul 28, 2014 14.49 14.88 14.41 14.79 190,581 +0.25(+1.69%)
Jul 25, 2014 14.52 14.67 14.34 14.54 188,468 -0.11(-0.76%)
Jul 24, 2014 14.81 14.88 14.32 14.65 261,937 -0.12(-0.78%)
Jul 23, 2014 14.72 14.89 14.66 14.77 169,357 +0.06(+0.39%)
Jul 22, 2014 14.49 14.84 14.43 14.71 234,613 +0.24(+1.66%)
Jul 21, 2014 14.41 14.57 14.25 14.47 174,798 +0.02(+0.12%)
Jul 18, 2014 14.29 14.53 14.03 14.45 246,337 +0.19(+1.31%)
Jul 17, 2014 13.69 14.60 13.63 14.27 532,053 +0.46(+3.32%)
Jul 16, 2014 13.79 13.97 13.56 13.81 302,562 +0.10(+0.75%)
Jul 15, 2014 13.90 13.90 13.52 13.70 332,772 -0.18(-1.32%)
Jul 14, 2014 13.90 13.97 13.78 13.89 268,455 +0.07(+0.48%)
Jul 11, 2014 14.03 14.12 13.78 13.82 281,118 -0.28(-1.99%)
Jul 10, 2014 14.05 14.15 13.89 14.10 223,392 -0.21(-1.43%)
Jul 09, 2014 14.47 14.58 14.23 14.31 269,591 -0.18(-1.23%)
Jul 08, 2014 14.52 14.60 14.35 14.48 625,897 -0.09(-0.64%)
Jul 07, 2014 14.80 14.92 14.32 14.58 236,545 -0.20(-1.36%)
Jul 03, 2014 14.84 14.78 14.78 14.78 361,713 -0.05(-0.36%)
Jul 02, 2014 14.38 14.85 14.31 14.83 370,545 +0.49(+3.39%)
Jul 01, 2014 13.86 14.46 13.86 14.35 381,888 +0.49(+3.57%)
Jun 30, 2014 13.73 13.92 13.68 13.85 255,861 +0.08(+0.58%)
Jun 27, 2014 13.59 13.81 13.59 13.77 568,997 +0.10(+0.72%)
Jun 26, 2014 13.59 13.75 13.51 13.67 204,202 +0.06(+0.43%)
Jun 25, 2014 13.57 13.74 13.56 13.61 275,752 -0.01(-0.10%)
Jun 24, 2014 13.74 13.78 13.49 13.63 427,573 -0.12(-0.91%)
Jun 23, 2014 13.57 13.83 13.44 13.75 398,859 +0.14(+1.05%)
Jun 20, 2014 13.53 13.64 13.37 13.61 490,003 +0.16(+1.19%)
Jun 19, 2014 13.15 13.60 13.03 13.45 369,220 +0.31(+2.37%)
Jun 18, 2014 12.72 13.16 12.71 13.14 239,354 +0.38(+2.96%)
Jun 17, 2014 12.78 12.91 12.58 12.76 155,358 -0.09(-0.69%)
Jun 16, 2014 12.73 12.91 12.59 12.85 168,123 +0.18(+1.40%)
Jun 13, 2014 12.73 12.86 12.57 12.67 228,012 -0.04(-0.35%)
Jun 12, 2014 12.92 12.92 12.53 12.72 363,813 -0.23(-1.75%)
Jun 11, 2014 13.12 13.24 12.86 12.94 528,858 -0.24(-1.79%)
Jun 10, 2014 13.31 13.34 13.05 13.18 497,191 -0.49(-3.58%)
Jun 06, 2014 13.74 13.93 13.54 13.67 262,434 +0.01(+0.06%)
Jun 05, 2014 13.11 13.82 12.95 13.66 443,557 +0.56(+4.28%)
Jun 04, 2014 13.14 13.38 12.77 13.10 497,315 -0.03(-0.24%)
Jun 03, 2014 11.98 13.27 11.57 13.13 1,795,052 +1.60(+13.88%)
Jun 02, 2014 11.37 11.59 11.26 11.53 2,859,339 +0.15(+1.34%)
May 30, 2014 11.47 11.54 11.34 11.38 946,315 -0.05(-0.42%)
May 29, 2014 10.96 11.58 10.93 11.43 852,178 +0.54(+4.99%)
May 28, 2014 10.85 10.92 10.77 10.88 265,700 -0.01(-0.13%)
May 27, 2014 10.74 10.92 10.64 10.90 272,148 +0.25(+2.37%)
May 23, 2014 10.62 10.64 10.64 10.64 1,126,256 +0.03(+0.32%)
May 22, 2014 10.51 10.64 10.43 10.61 77,873 +0.08(+0.80%)
May 21, 2014 10.46 10.56 10.37 10.53 380,779 +0.09(+0.85%)
May 20, 2014 10.40 10.46 10.31 10.44 472,322 -0.02(-0.21%)
May 19, 2014 10.28 10.50 10.26 10.46 362,327 +0.16(+1.58%)
May 16, 2014 10.10 10.30 10.10 10.30 343,260 +0.19(+1.85%)
May 15, 2014 10.03 10.14 9.989 10.11 367,641 +0.07(+0.73%)
May 14, 2014 9.929 10.09 9.819 10.04 583,814 +0.12(+1.22%)
May 13, 2014 10.22 10.23 9.907 9.916 317,161 -0.25(-2.43%)
May 12, 2014 9.815 10.19 9.815 10.16 213,362 +0.36(+3.71%)
May 09, 2014 9.696 10.04 9.647 9.800 269,077 -0.04(-0.39%)
May 08, 2014 10.05 10.08 9.807 9.839 235,545 -0.16(-1.62%)
May 07, 2014 9.868 10.02 9.747 10.00 278,732 +0.16(+1.58%)
May 06, 2014 9.979 10.06 9.844 9.846 345,618 -0.17(-1.67%)
May 05, 2014 10.00 10.09 9.897 10.01 264,352 -0.08(-0.75%)
May 02, 2014 10.24 10.24 9.714 10.09 268,293 -0.08(-0.74%)
May 01, 2014 10.24 10.25 10.01 10.16 496,971 -0.15(-1.41%)
Apr 30, 2014 10.29 10.44 10.12 10.31 417,024 +0.03(+0.31%)
Apr 29, 2014 10.55 10.65 10.26 10.28 425,355 -0.27(-2.55%)
Apr 28, 2014 10.66 10.67 10.40 10.55 214,198 -0.04(-0.37%)
Apr 25, 2014 10.50 10.62 10.48 10.59 404,755 +0.01(+0.11%)
Apr 24, 2014 10.49 10.60 10.39 10.57 300,201 +0.13(+1.28%)
Apr 23, 2014 10.50 10.55 10.43 10.44 222,377 -0.06(-0.55%)
Apr 22, 2014 10.37 10.54 10.33 10.50 601,698 +0.15(+1.48%)
Apr 21, 2014 10.33 10.37 10.27 10.35 140,596 +0.06(+0.61%)
Apr 17, 2014 10.21 10.28 10.28 10.28 640,630 +0.07(+0.66%)
Apr 16, 2014 10.40 10.40 10.20 10.21 316,749 -0.12(-1.20%)
Apr 15, 2014 10.31 10.43 10.23 10.34 361,028 +0.04(+0.35%)
Apr 14, 2014 10.36 10.42 10.24 10.30 210,863 +0.03(+0.33%)
Apr 11, 2014 10.26 10.30 10.21 10.27 285,608 -0.09(-0.84%)
Apr 10, 2014 10.48 10.56 10.30 10.36 735,880 -0.14(-1.36%)
Apr 09, 2014 10.54 10.54 10.30 10.50 401,869 +0.01(+0.07%)
Apr 08, 2014 10.43 10.61 10.39 10.49 267,506 +0.06(+0.58%)
Apr 07, 2014 10.39 10.47 10.29 10.43 491,751 +0.02(+0.21%)
Apr 04, 2014 10.73 10.73 10.34 10.41 296,066 -0.24(-2.26%)
Apr 03, 2014 10.74 10.74 10.58 10.65 301,718 -0.08(-0.79%)
Apr 02, 2014 10.71 10.83 10.69 10.73 499,139 +0.05(+0.45%)
Apr 01, 2014 10.55 10.70 10.55 10.69 319,795 +0.10(+0.94%)
Mar 31, 2014 10.59 10.61 10.46 10.59 344,637 +0.08(+0.74%)
Mar 28, 2014 10.49 10.66 10.46 10.51 295,465 +0.02(+0.16%)
Mar 27, 2014 10.41 10.51 10.39 10.49 396,172 +0.13(+1.22%)
Mar 26, 2014 10.42 10.47 10.35 10.37 296,242 -0.03(-0.28%)
Mar 25, 2014 10.53 10.53 10.33 10.39 234,869 -0.08(-0.81%)
Mar 24, 2014 10.66 10.91 10.41 10.48 234,663 -0.19(-1.79%)
Mar 21, 2014 10.49 10.74 10.49 10.67 1,013,631 +0.25(+2.44%)
Mar 20, 2014 10.31 10.43 10.31 10.42 235,039 +0.12(+1.15%)
Mar 19, 2014 10.26 10.32 10.21 10.30 234,147 +0.03(+0.28%)
Mar 18, 2014 10.05 10.27 10.01 10.27 327,995 +0.25(+2.46%)
Mar 17, 2014 9.951 10.04 9.939 10.02 194,444 +0.13(+1.30%)
Mar 14, 2014 9.794 9.946 9.794 9.893 248,739 +0.07(+0.69%)
Mar 13, 2014 10.08 10.08 9.789 9.825 276,603 -0.22(-2.19%)
Mar 12, 2014 10.13 10.16 9.968 10.05 236,826 -0.11(-1.05%)
Mar 11, 2014 10.33 10.42 10.10 10.15 230,315 -0.14(-1.32%)
Mar 10, 2014 10.15 10.29 10.11 10.29 280,216 +0.08(+0.74%)
Mar 07, 2014 10.30 10.40 10.17 10.21 255,858 -0.01(-0.09%)
Mar 06, 2014 10.17 10.28 10.10 10.22 403,399 +0.05(+0.45%)
Mar 05, 2014 10.01 10.19 9.992 10.18 398,626 +0.12(+1.23%)
Mar 04, 2014 9.711 10.19 9.704 10.05 630,423 +0.42(+4.32%)
Mar 03, 2014 9.525 9.656 9.503 9.636 326,480 +0.05(+0.48%)
Feb 28, 2014 9.624 9.653 9.538 9.590 282,719 +0.00(+0.00%)
Feb 27, 2014 9.505 9.590 9.491 9.590 205,102 +0.08(+0.89%)
Feb 26, 2014 9.355 9.508 9.290 9.505 305,830 +0.13(+1.37%)
Feb 25, 2014 9.530 9.600 9.300 9.377 375,234 -0.13(-1.35%)
Feb 24, 2014 9.392 9.539 9.278 9.505 438,262 +0.23(+2.45%)
Feb 21, 2014 9.413 9.484 9.271 9.278 627,202 -0.16(-1.74%)
Feb 20, 2014 9.409 9.484 9.370 9.442 183,469 +0.06(+0.67%)
Feb 19, 2014 9.324 9.518 9.324 9.380 447,276 +0.06(+0.62%)
Feb 18, 2014 9.496 9.566 9.304 9.321 645,734 -0.18(-1.91%)
Feb 14, 2014 9.786 9.503 9.503 9.503 2,635,264 -0.28(-2.90%)
Feb 13, 2014 9.593 9.864 9.590 9.786 427,584 +0.19(+2.01%)
Feb 12, 2014 9.673 9.740 9.534 9.594 220,830 -0.03(-0.29%)
Feb 11, 2014 9.430 9.646 9.406 9.622 597,262 +0.22(+2.34%)
Feb 10, 2014 9.346 9.459 9.250 9.401 312,717 +0.04(+0.44%)
Feb 07, 2014 9.467 9.469 9.324 9.360 340,623 -0.10(-1.10%)
Feb 06, 2014 9.496 9.561 9.367 9.464 400,034 -0.05(-0.56%)
Feb 05, 2014 9.685 9.685 9.433 9.518 391,053 -0.21(-2.17%)
Feb 04, 2014 9.864 9.864 9.651 9.728 275,798 -0.13(-1.28%)
Feb 03, 2014 10.09 10.09 9.733 9.854 510,185 -0.30(-2.93%)
Jan 31, 2014 10.10 10.32 10.04 10.15 487,978 -0.09(-0.90%)
Jan 30, 2014 10.28 10.37 10.19 10.24 305,144 +0.03(+0.28%)
Jan 29, 2014 10.29 10.37 9.760 10.21 320,670 -0.15(-1.40%)
Jan 28, 2014 10.24 10.38 10.24 10.36 273,271 +0.11(+1.09%)
Jan 27, 2014 10.37 10.47 10.23 10.25 273,890 -0.15(-1.44%)
Jan 24, 2014 10.53 10.65 10.29 10.40 258,212 -0.22(-2.03%)
Jan 23, 2014 10.59 10.69 10.53 10.61 406,863 -0.01(-0.07%)
Jan 22, 2014 10.73 10.77 10.56 10.62 260,859 -0.07(-0.63%)
Jan 21, 2014 10.77 10.82 10.66 10.69 176,387 -0.06(-0.54%)
Jan 17, 2014 10.78 10.75 10.75 10.75 812,629 -0.08(-0.76%)
Jan 16, 2014 10.82 11.01 10.77 10.83 233,044 +0.00(+0.02%)
Jan 15, 2014 10.85 10.92 10.76 10.83 228,068 -0.03(-0.25%)
Jan 14, 2014 10.90 10.91 10.83 10.85 311,656 +0.02(+0.20%)
Jan 13, 2014 10.90 10.97 10.70 10.83 405,005 -0.06(-0.58%)
Jan 10, 2014 10.93 10.93 10.82 10.90 180,781 -0.02(-0.16%)
Jan 09, 2014 10.83 10.96 10.79 10.91 325,572 +0.10(+0.90%)
Jan 08, 2014 10.77 10.89 10.72 10.82 516,102 -0.02(-0.16%)
Jan 07, 2014 10.70 10.96 10.68 10.83 539,234 +0.13(+1.22%)
Jan 06, 2014 10.89 10.91 10.66 10.70 320,844 -0.18(-1.63%)
Jan 03, 2014 10.76 10.93 10.71 10.88 459,924 +0.11(+1.06%)
Jan 02, 2014 10.73 10.83 10.63 10.76 356,809 +0.04(+0.41%)
Dec 31, 2013 10.84 10.72 10.72 10.72 1,717,753 -0.09(-0.85%)
Dec 30, 2013 10.90 10.90 10.77 10.81 387,510 -0.12(-1.09%)
Dec 27, 2013 10.96 11.09 10.83 10.93 548,021 -0.02(-0.18%)
Dec 26, 2013 11.05 11.06 10.89 10.95 270,642 -0.09(-0.79%)
Dec 24, 2013 11.01 11.08 10.97 11.04 635,874 +0.05(+0.44%)
Dec 23, 2013 10.88 11.00 10.86 10.99 595,068 +0.17(+1.56%)
Dec 20, 2013 10.64 10.91 10.62 10.82 1,050,349 +0.19(+1.82%)
Dec 19, 2013 10.69 10.74 10.54 10.63 371,001 -0.03(-0.25%)
Dec 18, 2013 10.69 10.83 10.54 10.65 421,306 +0.00(+0.00%)
Dec 17, 2013 10.93 10.93 10.61 10.65 436,959 -0.24(-2.24%)
Dec 16, 2013 10.77 10.93 10.75 10.90 297,809 +0.14(+1.28%)
Dec 13, 2013 10.87 10.93 10.75 10.76 409,201 -0.08(-0.78%)
Dec 12, 2013 10.76 10.90 10.72 10.84 456,831 +0.06(+0.56%)
Dec 11, 2013 10.76 10.83 10.76 10.78 413,076 +0.06(+0.56%)
Dec 10, 2013 10.64 10.83 10.64 10.72 467,650 -0.05(-0.45%)
Dec 09, 2013 10.88 10.95 10.66 10.77 439,441 -0.07(-0.62%)
Dec 06, 2013 10.90 10.94 10.81 10.84 0 -0.03(-0.27%)
Dec 05, 2013 10.84 10.88 10.83 10.87 0 +0.04(+0.40%)
Dec 04, 2013 10.99 10.99 10.75 10.83 0 -0.24(-2.14%)
Dec 03, 2013 11.16 11.22 10.97 11.06 0 -0.08(-0.74%)
Dec 02, 2013 10.95 11.20 10.87 11.14 584,415 +0.22(+2.04%)
Nov 29, 2013 10.90 10.97 10.84 10.92 0 +0.05(+0.47%)
Nov 27, 2013 10.79 10.88 10.75 10.87 0 +0.12(+1.10%)
Nov 26, 2013 10.40 10.88 10.35 10.75 0 +0.35(+3.32%)
Nov 25, 2013 10.51 10.60 10.33 10.41 180,266 -0.08(-0.74%)
Nov 22, 2013 10.47 10.55 10.30 10.48 0 +0.05(+0.51%)
Nov 21, 2013 10.31 10.49 10.28 10.43 300,170 +0.16(+1.58%)
Nov 20, 2013 10.20 10.34 10.18 10.27 0 +0.08(+0.83%)
Nov 19, 2013 10.27 10.31 10.06 10.18 318,404 -0.06(-0.57%)
Nov 18, 2013 10.24 10.29 10.16 10.24 0 +0.05(+0.52%)
Nov 15, 2013 10.25 10.31 10.15 10.19 0 -0.09(-0.85%)
Nov 14, 2013 10.31 10.35 10.23 10.28 0 -0.02(-0.23%)
Nov 12, 2013 10.20 10.39 10.11 10.30 0 +0.05(+0.47%)
Nov 11, 2013 10.61 10.61 10.24 10.25 0 -0.29(-2.80%)
Nov 08, 2013 9.955 10.97 9.866 10.55 0 +0.48(+4.78%)
Nov 07, 2013 10.28 10.28 10.03 10.07 0 -0.13(-1.28%)
Nov 06, 2013 10.31 10.31 10.12 10.20 133,067 -0.13(-1.22%)
Nov 05, 2013 10.27 10.37 10.13 10.32 0 -0.03(-0.28%)
Nov 04, 2013 10.18 10.40 9.682 10.35 243,516 +0.24(+2.39%)
Nov 01, 2013 10.26 10.30 10.06 10.11 0 -0.19(-1.81%)
Oct 31, 2013 10.19 10.43 10.19 10.30 0 +0.08(+0.76%)
Oct 30, 2013 10.16 10.31 10.07 10.22 185,200 +0.03(+0.31%)
Oct 29, 2013 10.38 10.51 10.07 10.19 0 -0.11(-1.10%)
Oct 28, 2013 10.24 10.36 10.18 10.30 0 +0.04(+0.42%)
Oct 25, 2013 10.26 10.28 9.575 10.26 0 +0.05(+0.45%)
Oct 24, 2013 10.30 10.30 10.16 10.21 187,541 -0.09(-0.87%)
Oct 23, 2013 10.34 10.44 10.16 10.30 0 -0.19(-1.82%)
Oct 22, 2013 10.45 10.58 10.40 10.49 102,513 -0.01(-0.09%)
Oct 21, 2013 10.57 10.64 10.46 10.50 169,551 -0.10(-0.91%)
Oct 18, 2013 10.71 10.87 10.54 10.60 301,899 -0.01(-0.11%)
Oct 17, 2013 10.28 10.62 10.26 10.61 209,513 +0.31(+2.98%)
Oct 16, 2013 10.18 10.32 10.06 10.30 124,853 +0.17(+1.67%)
Oct 15, 2013 10.16 10.24 10.10 10.13 111,942 -0.09(-0.90%)
Oct 14, 2013 9.994 10.23 9.897 10.23 191,995 +0.18(+1.78%)
Oct 11, 2013 10.03 10.07 10.02 10.05 0 +0.01(+0.12%)
Oct 10, 2013 10.12 10.12 9.976 10.03 417,621 +0.02(+0.17%)
Oct 09, 2013 9.941 10.07 9.846 10.02 263,773 +0.08(+0.85%)
Oct 08, 2013 10.02 10.08 9.904 9.933 429,809 -0.12(-1.20%)
Oct 07, 2013 10.09 10.14 9.999 10.05 0 -0.11(-1.07%)
Oct 04, 2013 10.01 10.26 9.991 10.16 0 +0.13(+1.25%)
Oct 03, 2013 10.01 10.07 9.890 10.04 0 -0.02(-0.24%)
Oct 02, 2013 9.996 10.09 9.897 10.06 123,902 -0.02(-0.19%)
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.