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

The Ensign Group IN (NQ: ENSG )

117.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2013 7.621 7.696 7.487 7.532 425,688 -0.17(-2.22%)
Feb 27, 2013 7.720 7.787 7.643 7.703 297,706 -0.01(-0.12%)
Feb 26, 2013 7.727 7.833 7.653 7.713 544,751 -0.17(-2.11%)
Feb 22, 2013 7.905 8.040 7.833 7.879 654,911 +0.04(+0.46%)
Feb 21, 2013 7.672 7.874 7.621 7.843 391,500 +0.17(+2.23%)
Feb 20, 2013 7.669 7.737 7.650 7.672 561,749 -0.01(-0.16%)
Feb 19, 2013 7.453 7.686 7.390 7.684 790,935 +0.25(+3.30%)
Feb 15, 2013 7.325 7.483 7.200 7.439 350,123 +0.16(+2.15%)
Feb 14, 2013 7.155 7.460 7.032 7.282 772,386 +0.21(+2.99%)
Feb 13, 2013 6.996 7.128 6.950 7.071 319,786 +0.01(+0.14%)
Feb 12, 2013 7.169 7.169 7.027 7.061 417,014 -0.08(-1.14%)
Feb 11, 2013 7.095 7.181 7.039 7.143 206,806 +0.05(+0.71%)
Feb 08, 2013 7.027 7.212 7.027 7.092 194,253 +0.06(+0.82%)
Feb 07, 2013 6.991 7.104 6.914 7.034 264,654 +0.03(+0.41%)
Feb 06, 2013 6.960 7.020 6.907 7.006 139,728 +0.10(+1.46%)
Feb 04, 2013 6.897 6.914 6.857 6.905 390,735 -0.04(-0.55%)
Feb 01, 2013 6.878 6.972 6.806 6.943 430,803 +0.07(+1.09%)
Jan 31, 2013 6.840 6.895 6.727 6.869 402,303 +0.03(+0.49%)
Jan 30, 2013 6.900 6.900 6.784 6.835 170,311 -0.08(-1.15%)
Jan 29, 2013 6.970 6.970 6.876 6.914 359,441 -0.08(-1.13%)
Jan 28, 2013 6.895 7.027 6.876 6.994 526,426 +0.12(+1.71%)
Jan 25, 2013 6.854 6.897 6.770 6.876 321,690 +0.04(+0.60%)
Jan 24, 2013 6.883 6.924 6.828 6.835 394,478 -0.06(-0.80%)
Jan 23, 2013 6.946 6.946 6.849 6.890 178,764 -0.04(-0.62%)
Jan 22, 2013 6.869 6.933 6.828 6.933 189,891 +0.04(+0.63%)
Jan 18, 2013 6.796 6.902 6.787 6.890 170,182 +0.07(+1.09%)
Jan 17, 2013 6.743 6.902 6.695 6.816 324,518 +0.10(+1.54%)
Jan 16, 2013 6.715 6.734 6.662 6.712 223,372 -0.02(-0.25%)
Jan 15, 2013 6.710 6.777 6.647 6.729 135,857 -0.00(-0.04%)
Jan 14, 2013 6.787 6.878 6.719 6.731 64,400 -0.08(-1.13%)
Jan 11, 2013 6.837 6.888 6.784 6.808 113,295 -0.00(-0.07%)
Jan 10, 2013 6.859 6.859 6.722 6.813 82,405 -0.02(-0.28%)
Jan 09, 2013 6.777 6.871 6.724 6.832 132,796 +0.07(+1.10%)
Jan 08, 2013 6.717 6.840 6.715 6.758 187,118 +0.02(+0.25%)
Jan 07, 2013 6.640 6.743 6.623 6.741 90,804 +0.07(+1.05%)
Jan 04, 2013 6.724 6.724 6.623 6.671 198,794 -0.02(-0.25%)
Jan 03, 2013 6.763 6.837 6.652 6.688 163,250 -0.09(-1.28%)
Jan 02, 2013 6.662 6.832 6.544 6.775 306,180 +0.23(+3.53%)
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%)
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.