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

The Ensign Group IN (NQ: ENSG )

119.19 -0.09 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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.