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

The Ensign Group IN (NQ: ENSG )

118.34 +0.64 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2010 5.904 6.377 5.849 5.880 1,505,022 +0.08(+1.34%)
Dec 30, 2010 5.681 5.866 5.677 5.802 304,438 +0.13(+2.25%)
Dec 29, 2010 5.651 5.674 5.639 5.674 224,072 +0.08(+1.50%)
Dec 28, 2010 5.586 5.633 5.548 5.590 201,107 +0.01(+0.17%)
Dec 27, 2010 5.602 5.605 5.546 5.581 183,836 -0.02(-0.38%)
Dec 23, 2010 5.614 5.664 5.595 5.602 91,786 -0.03(-0.46%)
Dec 22, 2010 5.602 5.685 5.602 5.628 189,852 +0.03(+0.46%)
Dec 21, 2010 5.595 5.649 5.574 5.602 284,029 +0.05(+0.85%)
Dec 20, 2010 5.595 5.687 5.539 5.555 525,089 +0.01(+0.21%)
Dec 17, 2010 5.414 5.546 5.399 5.543 1,224,222 +0.11(+2.00%)
Dec 16, 2010 5.357 5.454 5.357 5.435 638,577 +0.08(+1.59%)
Dec 15, 2010 5.237 5.364 5.225 5.350 380,204 +0.09(+1.70%)
Dec 14, 2010 5.204 5.272 5.204 5.260 315,710 +0.04(+0.77%)
Dec 13, 2010 5.189 5.253 5.149 5.220 189,088 +0.03(+0.55%)
Dec 10, 2010 5.213 5.213 5.135 5.192 377,622 -0.02(-0.32%)
Dec 09, 2010 5.201 5.239 5.189 5.208 207,903 +0.02(+0.36%)
Dec 08, 2010 5.178 5.296 5.130 5.189 685,236 +0.01(+0.14%)
Dec 07, 2010 5.171 5.236 5.154 5.182 443,498 +0.04(+0.83%)
Dec 06, 2010 5.060 5.154 5.060 5.140 431,458 +0.08(+1.59%)
Dec 03, 2010 4.923 5.069 4.850 5.060 221,995 +0.10(+2.05%)
Dec 02, 2010 5.187 5.187 4.925 4.958 543,301 -0.22(-4.24%)
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.