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, 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%)
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%)
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.