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 (%)
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%)
Dec 01, 2010 5.142 5.187 5.128 5.178 717,646 +0.10(+2.05%)
Nov 30, 2010 5.105 5.145 4.996 5.074 1,046,036 -0.07(-1.38%)
Nov 29, 2010 4.937 5.168 4.937 5.145 410,804 +0.21(+4.20%)
Nov 26, 2010 4.956 4.984 4.918 4.937 64,158 -0.06(-1.23%)
Nov 24, 2010 4.972 4.998 4.998 4.998 147,513 +0.07(+1.34%)
Nov 23, 2010 4.921 4.936 4.864 4.932 263,138 -0.04(-0.81%)
Nov 22, 2010 4.979 5.020 4.895 4.972 220,871 -0.02(-0.38%)
Nov 19, 2010 5.031 5.062 4.949 4.991 392,846 -0.06(-1.17%)
Nov 18, 2010 5.083 5.138 4.937 5.050 773,326 -0.01(-0.19%)
Nov 17, 2010 5.145 5.173 5.041 5.060 504,473 -0.08(-1.52%)
Nov 16, 2010 5.135 5.189 5.100 5.138 743,692 -0.00(-0.09%)
Nov 15, 2010 5.076 5.171 5.074 5.142 502,913 +0.10(+2.01%)
Nov 12, 2010 5.008 5.097 5.008 5.041 300,415 -0.01(-0.23%)
Nov 11, 2010 5.013 5.090 4.989 5.053 249,868 -0.02(-0.37%)
Nov 10, 2010 5.088 5.112 4.982 5.072 447,356 +0.00(+0.09%)
Nov 09, 2010 5.097 5.163 5.041 5.067 530,541 -0.02(-0.42%)
Nov 08, 2010 4.972 5.119 4.949 5.088 819,687 +0.09(+1.79%)
Nov 05, 2010 4.840 5.048 4.803 4.998 736,104 +0.18(+3.77%)
Nov 04, 2010 4.670 4.961 4.663 4.817 1,529,063 +0.16(+3.44%)
Nov 03, 2010 4.612 4.675 4.579 4.656 588,875 +0.06(+1.33%)
Nov 02, 2010 4.482 4.633 4.446 4.595 1,015,500 +0.16(+3.51%)
Nov 01, 2010 4.451 4.501 4.425 4.439 974,798 +0.01(+0.16%)
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%)
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.