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

The Ensign Group IN (NQ: ENSG )

117.25 -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2012 6.991 7.176 6.883 7.149 474,823 +0.15(+2.19%)
Oct 31, 2012 7.061 7.061 6.953 6.996 217,660 -0.08(-1.15%)
Oct 26, 2012 7.092 7.077 7.077 7.077 506,022 -0.04(-0.51%)
Oct 25, 2012 7.190 7.248 7.049 7.113 252,348 -0.06(-0.80%)
Oct 24, 2012 7.190 7.322 7.099 7.171 266,366 -0.02(-0.23%)
Oct 23, 2012 7.118 7.200 7.075 7.188 307,181 +0.14(+2.04%)
Oct 19, 2012 7.032 7.087 6.986 7.044 265,478 -0.02(-0.34%)
Oct 18, 2012 7.274 7.392 7.027 7.068 345,658 -0.19(-2.68%)
Oct 17, 2012 7.236 7.262 7.137 7.262 314,238 +0.04(+0.60%)
Oct 16, 2012 7.392 7.392 7.135 7.219 520,853 -0.14(-1.89%)
Oct 15, 2012 7.341 7.401 7.303 7.358 325,292 +0.00(+0.03%)
Oct 12, 2012 7.360 7.400 7.267 7.356 244,329 +0.01(+0.16%)
Oct 11, 2012 7.375 7.478 7.293 7.344 350,327 -0.00(-0.03%)
Oct 10, 2012 7.346 7.406 7.279 7.346 108,144 +0.03(+0.43%)
Oct 09, 2012 7.387 7.392 7.288 7.315 322,279 -0.04(-0.59%)
Oct 08, 2012 7.356 7.408 7.318 7.358 155,003 -0.04(-0.52%)
Oct 05, 2012 7.401 7.483 7.348 7.396 177,737 +0.04(+0.59%)
Oct 04, 2012 7.404 7.404 7.308 7.353 293,484 -0.01(-0.20%)
Oct 03, 2012 7.442 7.488 7.346 7.368 196,802 -0.05(-0.68%)
Oct 02, 2012 7.471 7.497 7.384 7.418 218,081 -0.02(-0.29%)
Oct 01, 2012 7.380 7.488 7.380 7.440 210,041 +0.10(+1.32%)
Sep 28, 2012 7.224 7.380 7.209 7.342 226,259 +0.07(+1.01%)
Sep 27, 2012 7.200 7.291 7.166 7.269 234,558 +0.08(+1.17%)
Sep 26, 2012 7.183 7.252 7.143 7.185 245,100 +0.00(+0.03%)
Sep 25, 2012 7.219 7.348 7.176 7.183 324,307 -0.01(-0.20%)
Sep 24, 2012 7.159 7.300 7.101 7.197 222,808 +0.01(+0.17%)
Sep 21, 2012 7.195 7.233 7.149 7.185 1,159,761 +0.00(+0.03%)
Sep 20, 2012 7.137 7.202 7.137 7.183 270,596 +0.00(+0.00%)
Sep 19, 2012 7.169 7.183 7.049 7.183 299,373 +0.01(+0.17%)
Sep 18, 2012 7.176 7.183 7.101 7.171 355,101 -0.00(-0.03%)
Sep 17, 2012 7.164 7.192 6.687 7.173 332,309 -0.01(-0.13%)
Sep 14, 2012 7.303 7.303 7.161 7.183 250,929 -0.09(-1.28%)
Sep 13, 2012 7.188 7.303 7.154 7.276 246,731 +0.08(+1.13%)
Sep 12, 2012 7.152 7.195 7.102 7.195 130,985 +0.04(+0.60%)
Sep 11, 2012 7.159 7.183 7.061 7.152 182,140 -0.02(-0.27%)
Sep 10, 2012 7.094 7.178 7.042 7.171 304,589 +0.06(+0.88%)
Sep 07, 2012 7.212 7.224 7.090 7.109 208,436 -0.10(-1.43%)
Sep 06, 2012 7.183 7.214 7.142 7.212 281,768 +0.04(+0.57%)
Sep 05, 2012 7.133 7.183 6.685 7.171 579,713 +0.04(+0.60%)
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.