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

The Ensign Group IN (NQ: ENSG )

119.45 +1.09 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2013 6.840 6.895 6.727 6.869 402,303 +0.03(+0.49%)
Jan 30, 2013 6.900 6.900 6.784 6.835 170,311 -0.08(-1.15%)
Jan 29, 2013 6.970 6.970 6.876 6.914 359,441 -0.08(-1.13%)
Jan 28, 2013 6.895 7.027 6.876 6.994 526,426 +0.12(+1.71%)
Jan 25, 2013 6.854 6.897 6.770 6.876 321,690 +0.04(+0.60%)
Jan 24, 2013 6.883 6.924 6.828 6.835 394,478 -0.06(-0.80%)
Jan 23, 2013 6.946 6.946 6.849 6.890 178,764 -0.04(-0.62%)
Jan 22, 2013 6.869 6.933 6.828 6.933 189,891 +0.04(+0.63%)
Jan 18, 2013 6.796 6.902 6.787 6.890 170,182 +0.07(+1.09%)
Jan 17, 2013 6.743 6.902 6.695 6.816 324,518 +0.10(+1.54%)
Jan 16, 2013 6.715 6.734 6.662 6.712 223,372 -0.02(-0.25%)
Jan 15, 2013 6.710 6.777 6.647 6.729 135,857 -0.00(-0.04%)
Jan 14, 2013 6.787 6.878 6.719 6.731 64,400 -0.08(-1.13%)
Jan 11, 2013 6.837 6.888 6.784 6.808 113,295 -0.00(-0.07%)
Jan 10, 2013 6.859 6.859 6.722 6.813 82,405 -0.02(-0.28%)
Jan 09, 2013 6.777 6.871 6.724 6.832 132,796 +0.07(+1.10%)
Jan 08, 2013 6.717 6.840 6.715 6.758 187,118 +0.02(+0.25%)
Jan 07, 2013 6.640 6.743 6.623 6.741 90,804 +0.07(+1.05%)
Jan 04, 2013 6.724 6.724 6.623 6.671 198,794 -0.02(-0.25%)
Jan 03, 2013 6.763 6.837 6.652 6.688 163,250 -0.09(-1.28%)
Jan 02, 2013 6.662 6.832 6.544 6.775 306,180 +0.23(+3.53%)
Dec 31, 2012 6.599 6.667 6.491 6.544 374,361 -0.09(-1.41%)
Dec 28, 2012 6.712 6.777 6.628 6.638 163,329 -0.10(-1.50%)
Dec 27, 2012 6.768 6.782 6.650 6.739 236,990 -0.01(-0.18%)
Dec 26, 2012 6.736 6.835 6.705 6.751 298,022 +0.01(+0.18%)
Dec 24, 2012 6.659 6.739 6.241 6.739 117,391 +0.01(+0.14%)
Dec 21, 2012 6.756 6.756 6.609 6.729 1,461,127 +0.03(+0.39%)
Dec 20, 2012 6.626 6.789 6.590 6.703 281,269 +0.06(+0.84%)
Dec 19, 2012 6.600 6.676 6.566 6.647 130,198 +0.04(+0.61%)
Dec 18, 2012 6.493 6.674 6.428 6.607 277,693 +0.12(+1.78%)
Dec 17, 2012 6.450 6.493 6.408 6.491 196,972 +0.04(+0.67%)
Dec 14, 2012 6.445 6.477 6.409 6.448 351,408 +0.00(+0.00%)
Dec 13, 2012 6.404 6.465 6.325 6.448 389,475 +0.04(+0.58%)
Dec 12, 2012 6.391 6.480 6.348 6.410 330,765 +0.01(+0.23%)
Dec 11, 2012 6.362 6.454 6.331 6.396 227,176 +0.05(+0.72%)
Dec 10, 2012 6.386 6.439 6.298 6.350 594,968 -0.01(-0.19%)
Dec 07, 2012 6.377 6.468 6.305 6.362 158,901 -0.02(-0.34%)
Dec 06, 2012 6.432 6.559 6.338 6.384 346,425 -0.03(-0.49%)
Dec 05, 2012 6.202 6.468 6.175 6.415 588,766 +0.25(+4.13%)
Dec 04, 2012 6.257 6.257 6.137 6.161 237,884 -0.03(-0.43%)
Nov 30, 2012 6.218 6.218 6.142 6.187 391,655 -0.03(-0.50%)
Nov 29, 2012 6.120 6.233 6.103 6.218 399,670 +0.11(+1.73%)
Nov 28, 2012 6.099 6.118 5.991 6.113 207,940 -0.02(-0.39%)
Nov 27, 2012 6.254 6.322 6.115 6.137 448,222 -0.10(-1.62%)
Nov 26, 2012 6.384 6.420 6.204 6.238 480,084 -0.14(-2.26%)
Nov 23, 2012 6.434 6.446 6.372 6.382 159,330 -0.06(-0.93%)
Nov 21, 2012 6.449 6.449 6.358 6.442 87,507 +0.01(+0.19%)
Nov 20, 2012 6.461 6.461 6.370 6.430 66,416 -0.06(-0.92%)
Nov 19, 2012 6.336 6.490 6.253 6.490 224,534 +0.20(+3.20%)
Nov 16, 2012 6.442 6.442 6.221 6.288 376,895 -0.18(-2.82%)
Nov 15, 2012 6.502 6.559 6.415 6.470 216,489 -0.05(-0.77%)
Nov 14, 2012 6.550 6.715 6.487 6.521 311,921 -0.03(-0.48%)
Nov 13, 2012 6.598 6.624 6.084 6.552 169,546 -0.06(-0.87%)
Nov 12, 2012 6.538 6.634 6.274 6.610 212,517 +0.07(+1.14%)
Nov 09, 2012 6.557 6.624 6.466 6.535 241,027 -0.08(-1.20%)
Nov 08, 2012 6.869 6.895 6.600 6.614 331,424 -0.24(-3.47%)
Nov 07, 2012 6.929 7.005 6.753 6.852 240,069 -0.12(-1.75%)
Nov 06, 2012 7.065 7.065 6.869 6.974 182,460 -0.02(-0.24%)
Nov 05, 2012 6.981 7.039 6.929 6.991 205,622 +0.04(+0.62%)
Nov 02, 2012 7.171 7.171 6.888 6.948 304,401 -0.20(-2.82%)
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.