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

The Ensign Group IN (NQ: ENSG )

118.34 +0.64 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 3.997 4.055 3.887 3.915 374,788 -0.08(-2.11%)
Dec 30, 2008 4.093 4.093 3.857 3.999 467,772 -0.05(-1.16%)
Dec 29, 2008 3.840 4.067 3.810 4.046 321,982 +0.19(+5.04%)
Dec 26, 2008 3.784 3.917 3.700 3.852 222,670 +0.21(+5.85%)
Dec 24, 2008 3.831 3.831 3.604 3.639 93,796 -0.18(-4.66%)
Dec 23, 2008 3.726 3.831 3.684 3.817 370,234 +0.11(+2.97%)
Dec 22, 2008 3.826 3.833 3.560 3.707 488,030 -0.13(-3.35%)
Dec 19, 2008 3.288 3.840 3.288 3.836 1,004,524 +0.62(+19.27%)
Dec 18, 2008 3.499 3.571 3.153 3.216 1,352,759 -0.54(-14.44%)
Dec 17, 2008 3.845 3.885 3.719 3.758 285,006 -0.13(-3.37%)
Dec 16, 2008 3.693 3.896 3.592 3.889 337,580 +0.24(+6.60%)
Dec 15, 2008 3.665 3.721 3.489 3.649 278,669 -0.01(-0.19%)
Dec 12, 2008 3.457 3.700 3.297 3.656 316,933 +0.09(+2.42%)
Dec 11, 2008 3.684 3.808 3.403 3.569 637,000 -0.16(-4.21%)
Dec 10, 2008 3.978 4.067 3.651 3.726 514,514 -0.21(-5.23%)
Dec 09, 2008 3.962 4.067 3.838 3.932 526,828 -0.08(-1.93%)
Dec 08, 2008 4.032 4.084 3.869 4.009 571,244 +0.04(+1.12%)
Dec 05, 2008 3.765 3.978 3.562 3.964 509,832 +0.18(+4.89%)
Dec 04, 2008 3.824 4.011 3.719 3.779 262,080 -0.19(-4.72%)
Dec 03, 2008 3.946 4.180 3.744 3.967 742,221 -0.03(-0.82%)
Dec 02, 2008 3.672 4.018 3.590 3.999 1,232,073 +0.37(+10.11%)
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.