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

The Ensign Group IN (NQ: ENSG )

119.79 +0.60 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.