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 (%)
Apr 30, 2010 4.197 4.197 4.072 4.072 363,928 -0.12(-2.91%)
Apr 29, 2010 4.149 4.196 4.123 4.194 202,813 +0.06(+1.53%)
Apr 28, 2010 4.137 4.137 4.081 4.130 83,135 +0.02(+0.51%)
Apr 27, 2010 4.147 4.170 4.102 4.109 143,895 -0.04(-0.96%)
Apr 26, 2010 4.161 4.177 4.126 4.149 112,621 -0.03(-0.67%)
Apr 23, 2010 4.116 4.187 4.088 4.177 195,386 +0.05(+1.19%)
Apr 22, 2010 4.144 4.189 4.081 4.128 205,452 -0.06(-1.35%)
Apr 21, 2010 4.163 4.194 4.142 4.184 107,590 +0.02(+0.45%)
Apr 20, 2010 4.067 4.166 4.060 4.166 256,073 +0.11(+2.60%)
Apr 19, 2010 4.058 4.100 4.034 4.060 267,000 -0.01(-0.35%)
Apr 16, 2010 4.060 4.100 4.013 4.074 382,342 +0.02(+0.46%)
Apr 15, 2010 4.074 4.074 4.015 4.055 250,807 -0.03(-0.80%)
Apr 14, 2010 4.088 4.088 4.014 4.088 264,012 +0.00(+0.00%)
Apr 13, 2010 4.112 4.112 4.013 4.088 219,713 -0.01(-0.23%)
Apr 12, 2010 4.105 4.116 4.076 4.098 199,508 -0.01(-0.34%)
Apr 09, 2010 4.098 4.135 4.069 4.112 281,155 +0.01(+0.34%)
Apr 08, 2010 4.121 4.170 4.095 4.098 148,584 -0.03(-0.74%)
Apr 07, 2010 4.161 4.161 4.067 4.128 194,081 -0.05(-1.12%)
Apr 06, 2010 4.187 4.229 4.168 4.175 139,418 -0.04(-1.06%)
Apr 05, 2010 4.168 4.245 4.166 4.219 208,492 +0.07(+1.75%)
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.