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

The Ensign Group IN (NQ: ENSG )

117.25 -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2008 3.782 4.011 3.567 3.997 404,645 +0.25(+6.55%)
Sep 29, 2008 3.974 4.172 3.716 3.751 854,771 -0.21(-5.31%)
Sep 26, 2008 3.534 3.962 3.532 3.962 527,756 +0.29(+7.90%)
Sep 25, 2008 3.454 3.716 3.258 3.672 1,039,828 +0.20(+5.87%)
Sep 24, 2008 3.716 3.735 3.464 3.468 263,525 -0.23(-6.20%)
Sep 23, 2008 3.974 3.981 3.391 3.698 801,384 -0.28(-6.95%)
Sep 22, 2008 4.212 4.301 3.882 3.974 987,361 -0.32(-7.51%)
Sep 19, 2008 3.999 4.296 3.999 4.296 1,310,857 +0.37(+9.35%)
Sep 18, 2008 3.796 3.976 3.721 3.929 408,617 +0.20(+5.33%)
Sep 17, 2008 3.803 3.864 3.730 3.730 178,609 -0.12(-3.04%)
Sep 16, 2008 3.754 3.871 3.625 3.847 275,450 +0.01(+0.31%)
Sep 15, 2008 3.915 3.953 3.836 3.836 188,794 -0.12(-3.13%)
Sep 12, 2008 3.943 3.974 3.840 3.960 395,456 +0.02(+0.42%)
Sep 11, 2008 3.822 3.957 3.822 3.943 236,472 -0.01(-0.18%)
Sep 10, 2008 3.922 3.955 3.789 3.950 230,183 +0.07(+1.69%)
Sep 09, 2008 3.917 3.976 3.873 3.885 343,263 -0.02(-0.54%)
Sep 08, 2008 3.896 3.917 3.804 3.906 303,075 +0.10(+2.52%)
Sep 05, 2008 3.892 3.920 3.742 3.810 255,965 -0.10(-2.46%)
Sep 04, 2008 3.906 3.927 3.896 3.906 254,627 -0.01(-0.30%)
Sep 03, 2008 3.894 3.924 3.885 3.917 400,968 +0.00(+0.00%)
Sep 02, 2008 3.939 3.941 3.882 3.917 258,757 +0.03(+0.66%)
Aug 29, 2008 3.950 3.950 3.882 3.892 184,480 -0.04(-0.95%)
Aug 28, 2008 3.791 3.950 3.772 3.929 287,127 +0.18(+4.67%)
Aug 27, 2008 3.758 3.859 3.639 3.754 300,420 -0.03(-0.86%)
Aug 26, 2008 3.695 3.787 3.555 3.787 176,672 +0.07(+2.02%)
Aug 25, 2008 3.756 3.836 3.707 3.712 231,051 -0.01(-0.19%)
Aug 22, 2008 3.588 3.791 3.588 3.719 161,634 +0.08(+2.25%)
Aug 21, 2008 3.480 3.654 3.480 3.637 165,530 +0.12(+3.39%)
Aug 20, 2008 3.555 3.620 3.471 3.518 176,976 -0.05(-1.31%)
Aug 19, 2008 3.779 3.803 3.548 3.564 161,288 -0.25(-6.62%)
Aug 18, 2008 3.840 3.950 3.777 3.817 166,372 -0.02(-0.61%)
Aug 15, 2008 3.917 3.943 3.782 3.840 340,847 -0.05(-1.26%)
Aug 14, 2008 3.899 3.915 3.777 3.889 233,612 -0.02(-0.42%)
Aug 13, 2008 3.805 3.916 3.702 3.906 214,521 +0.15(+4.11%)
Aug 12, 2008 3.567 3.852 3.534 3.751 321,709 +0.16(+4.56%)
Aug 11, 2008 3.564 3.613 3.511 3.588 665,442 +0.08(+2.27%)
Aug 08, 2008 3.508 3.625 3.485 3.508 558,314 -0.01(-0.20%)
Aug 07, 2008 3.146 3.564 3.080 3.515 536,174 +0.45(+14.73%)
Aug 06, 2008 3.018 3.064 2.994 3.064 373,625 +0.02(+0.61%)
Aug 05, 2008 2.982 3.057 2.923 3.045 588,984 +0.10(+3.42%)
Aug 04, 2008 3.017 3.017 2.867 2.945 74,957 -0.08(-2.70%)
Aug 01, 2008 2.818 3.052 2.816 3.026 90,127 +0.22(+7.83%)
Jul 31, 2008 2.980 3.040 2.795 2.807 265,902 -0.24(-7.76%)
Jul 30, 2008 3.026 3.061 3.017 3.043 128,853 +0.02(+0.70%)
Jul 29, 2008 3.022 3.026 2.942 3.022 137,926 +0.06(+2.13%)
Jul 28, 2008 2.949 2.994 2.933 2.959 132,076 -0.01(-0.39%)
Jul 25, 2008 2.902 2.987 2.857 2.970 110,257 +0.11(+3.67%)
Jul 24, 2008 2.807 2.865 2.800 2.865 69,595 +0.07(+2.34%)
Jul 23, 2008 2.807 2.807 2.781 2.800 37,557 -0.01(-0.33%)
Jul 22, 2008 2.739 2.809 2.704 2.809 58,602 +0.06(+2.21%)
Jul 21, 2008 2.692 2.750 2.638 2.748 59,077 +0.06(+2.09%)
Jul 18, 2008 2.715 2.743 2.673 2.692 67,971 -0.03(-0.95%)
Jul 17, 2008 2.713 2.734 2.671 2.718 50,521 +0.01(+0.35%)
Jul 16, 2008 2.662 2.743 2.633 2.708 100,996 +0.05(+1.76%)
Jul 15, 2008 2.582 2.708 2.446 2.662 152,082 +0.05(+1.79%)
Jul 14, 2008 2.736 2.736 2.587 2.615 153,562 -0.11(-4.03%)
Jul 11, 2008 2.699 2.755 2.648 2.725 75,902 +0.03(+0.95%)
Jul 10, 2008 2.657 2.741 2.636 2.699 44,497 +0.05(+1.94%)
Jul 09, 2008 2.728 2.783 2.645 2.648 122,554 -0.09(-3.41%)
Jul 08, 2008 2.605 2.748 2.491 2.741 246,473 +0.14(+5.21%)
Jul 07, 2008 2.690 2.690 2.491 2.605 103,968 -0.03(-1.15%)
Jul 04, 2008 2.610 2.715 2.596 2.636 47,691 +0.00(+0.00%)
Jul 03, 2008 2.610 2.715 2.596 2.636 47,691 +0.03(+0.99%)
Jul 02, 2008 2.711 2.736 2.584 2.610 68,022 -0.11(-4.12%)
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.