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 (%)
Oct 29, 2010 4.305 4.452 4.305 4.432 1,199,676 +0.13(+3.02%)
Oct 28, 2010 4.338 4.352 4.284 4.303 159,760 -0.04(-0.87%)
Oct 27, 2010 4.286 4.340 4.286 4.340 209,404 +0.02(+0.44%)
Oct 25, 2010 4.321 4.352 4.303 4.321 154,266 +0.01(+0.22%)
Oct 22, 2010 4.288 4.331 4.272 4.312 165,827 +0.02(+0.38%)
Oct 21, 2010 4.286 4.303 4.175 4.295 467,522 +0.01(+0.22%)
Oct 20, 2010 4.239 4.319 4.234 4.286 427,515 +0.07(+1.68%)
Oct 19, 2010 4.265 4.319 4.192 4.215 326,618 -0.11(-2.51%)
Oct 18, 2010 4.286 4.331 4.220 4.324 817,559 +0.02(+0.44%)
Oct 15, 2010 4.326 4.338 4.267 4.305 483,259 +0.02(+0.50%)
Oct 14, 2010 4.208 4.286 4.199 4.284 467,035 +0.05(+1.28%)
Oct 13, 2010 4.144 4.258 4.144 4.229 559,894 +0.09(+2.11%)
Oct 12, 2010 4.166 4.241 4.121 4.142 320,882 -0.04(-1.01%)
Oct 11, 2010 4.241 4.253 4.185 4.185 290,626 -0.07(-1.72%)
Oct 08, 2010 4.244 4.288 4.203 4.258 565,337 +0.00(+0.06%)
Oct 07, 2010 4.293 4.307 4.222 4.255 526,810 -0.03(-0.61%)
Oct 06, 2010 4.274 4.338 4.258 4.281 292,059 -0.01(-0.17%)
Oct 05, 2010 4.253 4.338 4.178 4.288 511,196 +0.06(+1.34%)
Oct 04, 2010 4.246 4.269 4.211 4.232 457,284 -0.04(-1.05%)
Oct 01, 2010 4.246 4.284 4.220 4.277 414,462 +0.04(+1.00%)
Sep 30, 2010 4.222 4.246 4.128 4.234 390,929 +0.02(+0.50%)
Sep 29, 2010 4.100 4.222 4.088 4.213 224,101 +0.10(+2.47%)
Sep 28, 2010 4.119 4.159 4.067 4.111 377,198 +0.00(+0.00%)
Sep 27, 2010 4.071 4.144 4.064 4.111 180,086 +0.02(+0.58%)
Sep 24, 2010 4.022 4.102 4.020 4.088 266,941 +0.09(+2.36%)
Sep 23, 2010 4.062 4.111 3.968 3.994 345,820 -0.10(-2.53%)
Sep 22, 2010 4.088 4.111 4.001 4.097 205,234 -0.03(-0.74%)
Sep 21, 2010 3.991 4.168 3.956 4.128 610,678 +0.01(+0.34%)
Sep 20, 2010 4.093 4.128 3.949 4.114 815,526 -0.07(-1.74%)
Sep 17, 2010 4.206 4.234 4.114 4.187 1,438,504 -0.00(-0.11%)
Sep 15, 2010 4.095 4.224 4.064 4.191 475,573 +0.09(+2.30%)
Sep 14, 2010 4.024 4.121 3.999 4.097 357,614 +0.05(+1.34%)
Sep 13, 2010 4.121 4.166 4.020 4.043 501,141 -0.08(-2.05%)
Sep 10, 2010 4.119 4.196 4.057 4.128 349,455 -0.02(-0.45%)
Sep 09, 2010 4.119 4.194 4.071 4.147 186,561 +0.04(+0.86%)
Sep 08, 2010 4.060 4.130 4.060 4.111 96,208 +0.05(+1.27%)
Sep 07, 2010 4.177 4.177 4.057 4.060 165,418 -0.14(-3.41%)
Sep 03, 2010 4.234 4.234 4.149 4.203 279,521 -0.03(-0.72%)
Sep 02, 2010 4.104 4.234 4.071 4.234 272,600 +0.10(+2.45%)
Sep 01, 2010 3.961 4.135 3.912 4.133 210,553 +0.22(+5.59%)
Aug 31, 2010 3.909 3.956 3.846 3.914 252,256 -0.01(-0.24%)
Aug 30, 2010 4.081 4.095 3.921 3.923 246,525 -0.17(-4.25%)
Aug 27, 2010 4.067 4.114 3.973 4.097 265,002 +0.05(+1.16%)
Aug 26, 2010 4.126 4.140 4.034 4.050 111,709 -0.07(-1.77%)
Aug 25, 2010 4.069 4.126 4.031 4.123 187,131 +0.02(+0.46%)
Aug 24, 2010 4.074 4.119 4.067 4.104 225,416 -0.00(-0.11%)
Aug 23, 2010 4.281 4.300 4.100 4.109 279,181 -0.16(-3.80%)
Aug 20, 2010 4.166 4.276 4.140 4.271 371,890 +0.10(+2.43%)
Aug 19, 2010 4.248 4.269 4.137 4.170 371,503 -0.08(-1.83%)
Aug 18, 2010 4.246 4.351 4.217 4.248 423,793 +0.01(+0.28%)
Aug 17, 2010 4.206 4.316 4.177 4.236 584,446 +0.03(+0.78%)
Aug 16, 2010 4.137 4.206 4.093 4.203 241,950 +0.07(+1.65%)
Aug 13, 2010 4.130 4.166 4.062 4.135 225,314 -0.02(-0.40%)
Aug 12, 2010 4.116 4.213 4.071 4.151 266,558 -0.01(-0.28%)
Aug 11, 2010 4.187 4.224 4.119 4.163 493,778 -0.07(-1.67%)
Aug 10, 2010 4.264 4.300 4.187 4.234 314,869 -0.08(-1.96%)
Aug 09, 2010 4.349 4.434 4.246 4.318 439,213 +0.03(+0.66%)
Aug 06, 2010 4.231 4.302 4.191 4.290 189,984 +0.00(+0.11%)
Aug 05, 2010 4.297 4.351 4.262 4.286 273,884 -0.05(-1.19%)
Aug 04, 2010 4.206 4.345 4.123 4.337 495,993 +0.15(+3.48%)
Aug 03, 2010 4.238 4.274 4.180 4.191 209,358 -0.05(-1.22%)
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.