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

The Ensign Group IN (NQ: ENSG )

118.73 +0.37 (+0.31%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
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%)
Sep 04, 2012 7.063 7.178 7.015 7.128 430,814 +0.08(+1.12%)
Aug 31, 2012 7.135 7.135 7.011 7.049 133,738 -0.03(-0.44%)
Aug 30, 2012 7.061 7.104 6.989 7.080 98,462 +0.00(+0.03%)
Aug 29, 2012 7.027 7.104 7.020 7.078 110,996 +0.04(+0.58%)
Aug 27, 2012 7.025 7.106 6.984 7.037 107,822 +0.05(+0.65%)
Aug 24, 2012 6.817 7.003 6.777 6.991 311,748 +0.16(+2.28%)
Aug 23, 2012 6.982 7.022 6.807 6.836 176,686 -0.15(-2.13%)
Aug 22, 2012 7.140 7.161 6.963 6.984 283,481 -0.15(-2.08%)
Aug 21, 2012 6.989 7.161 6.979 7.133 292,544 +0.16(+2.23%)
Aug 20, 2012 6.932 6.989 6.888 6.977 127,669 +0.05(+0.73%)
Aug 17, 2012 6.927 6.955 6.900 6.927 278,803 -0.02(-0.24%)
Aug 16, 2012 6.917 6.943 6.831 6.943 184,842 +0.04(+0.59%)
Aug 15, 2012 6.841 6.970 6.809 6.903 229,515 +0.03(+0.49%)
Aug 14, 2012 6.884 6.891 6.740 6.869 458,709 +0.01(+0.21%)
Aug 13, 2012 6.886 6.929 6.795 6.855 374,927 -0.05(-0.66%)
Aug 10, 2012 6.955 6.955 6.879 6.900 172,455 -0.05(-0.76%)
Aug 09, 2012 7.039 7.039 6.908 6.953 381,296 -0.08(-1.16%)
Aug 08, 2012 7.034 7.080 6.984 7.034 336,949 -0.04(-0.61%)
Aug 07, 2012 7.159 7.159 7.051 7.078 577,136 -0.04(-0.50%)
Aug 06, 2012 7.099 7.166 7.027 7.113 967,455 +0.03(+0.44%)
Aug 03, 2012 6.936 7.109 6.870 7.082 995,563 +0.20(+2.92%)
Aug 02, 2012 6.943 7.001 6.843 6.881 1,469,371 +0.28(+4.28%)
Aug 01, 2012 6.730 6.788 6.563 6.599 894,377 -0.12(-1.75%)
Jul 31, 2012 6.778 6.891 6.697 6.716 485,389 -0.10(-1.44%)
Jul 30, 2012 6.845 6.912 6.797 6.814 651,576 -0.05(-0.73%)
Jul 27, 2012 6.903 6.943 6.829 6.864 811,731 -0.04(-0.52%)
Jul 26, 2012 6.888 6.915 6.839 6.900 1,687,259 +0.08(+1.19%)
Jul 25, 2012 6.754 6.852 6.704 6.819 644,095 +0.10(+1.42%)
Jul 24, 2012 6.728 6.740 6.654 6.723 629,164 +0.03(+0.47%)
Jul 23, 2012 6.666 6.740 6.623 6.692 561,541 -0.07(-0.99%)
Jul 20, 2012 6.752 6.793 6.733 6.759 334,101 -0.04(-0.63%)
Jul 19, 2012 6.886 6.886 6.778 6.802 247,078 -0.08(-1.18%)
Jul 18, 2012 6.824 6.887 6.773 6.884 608,732 +0.05(+0.74%)
Jul 17, 2012 6.704 6.879 6.666 6.833 857,590 +0.16(+2.44%)
Jul 16, 2012 6.630 6.697 6.548 6.671 201,511 +0.05(+0.72%)
Jul 13, 2012 6.513 6.659 6.472 6.623 179,079 +0.11(+1.69%)
Jul 12, 2012 6.462 6.613 6.352 6.513 463,888 -0.01(-0.15%)
Jul 11, 2012 6.580 6.580 6.455 6.522 613,055 -0.07(-1.02%)
Jul 10, 2012 6.668 6.685 6.536 6.589 1,113,572 -0.06(-0.90%)
Jul 09, 2012 6.675 6.807 6.584 6.649 935,934 -0.02(-0.25%)
Jul 06, 2012 6.706 6.775 6.654 6.666 1,414,232 -0.13(-1.97%)
Jul 05, 2012 6.824 6.836 6.733 6.800 1,143,857 -0.08(-1.15%)
Jul 03, 2012 6.929 6.943 6.843 6.879 3,353,022 -0.06(-0.93%)
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.