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

The Ensign Group IN (NQ: ENSG )

116.05 -0.84 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 27, 2009 3.305 3.321 2.968 3.094 506,099 -0.26(-7.80%)
Feb 26, 2009 3.576 3.576 3.277 3.356 404,328 -0.18(-5.16%)
Feb 25, 2009 3.663 3.679 3.466 3.539 225,903 -0.15(-4.12%)
Feb 24, 2009 3.604 3.712 3.464 3.691 441,425 +0.09(+2.47%)
Feb 23, 2009 3.735 3.758 3.522 3.602 578,440 -0.12(-3.33%)
Feb 20, 2009 3.875 3.917 3.679 3.726 283,385 -0.19(-4.95%)
Feb 19, 2009 3.894 4.200 3.791 3.920 634,952 +0.05(+1.27%)
Feb 18, 2009 3.733 3.892 3.641 3.871 327,203 +0.15(+4.09%)
Feb 17, 2009 3.920 3.936 3.609 3.719 541,921 -0.25(-6.25%)
Feb 13, 2009 3.847 4.091 3.847 3.967 476,857 +0.02(+0.59%)
Feb 12, 2009 3.901 4.200 3.885 3.943 455,641 -0.26(-6.18%)
Feb 11, 2009 4.163 4.278 4.133 4.203 294,844 +0.02(+0.39%)
Feb 10, 2009 4.374 4.420 4.186 4.186 512,611 -0.21(-4.79%)
Feb 09, 2009 4.420 4.420 4.338 4.397 307,432 +0.05(+1.24%)
Feb 06, 2009 4.296 4.416 4.210 4.343 610,970 +0.08(+1.98%)
Feb 05, 2009 4.055 4.320 4.055 4.259 435,195 +0.20(+5.02%)
Feb 04, 2009 4.224 4.299 4.027 4.055 322,517 -0.18(-4.20%)
Feb 03, 2009 3.988 4.315 3.969 4.233 629,753 +0.27(+6.78%)
Feb 02, 2009 3.854 4.027 3.815 3.964 451,934 +0.11(+2.98%)
Jan 30, 2009 3.962 3.976 3.726 3.850 421,170 -0.06(-1.44%)
Jan 29, 2009 3.976 4.030 3.887 3.906 219,592 -0.07(-1.65%)
Jan 28, 2009 4.093 4.151 3.902 3.971 605,834 -0.09(-2.19%)
Jan 27, 2009 3.999 4.119 3.999 4.060 238,341 +0.06(+1.58%)
Jan 26, 2009 3.910 4.093 3.892 3.997 279,225 +0.06(+1.61%)
Jan 23, 2009 3.730 3.955 3.730 3.934 555,013 +0.17(+4.47%)
Jan 22, 2009 3.770 3.885 3.721 3.765 372,491 -0.05(-1.23%)
Jan 21, 2009 3.887 3.920 3.627 3.812 659,542 -0.03(-0.67%)
Jan 20, 2009 4.039 4.081 3.826 3.838 271,016 -0.20(-4.92%)
Jan 16, 2009 4.079 4.205 3.917 4.037 382,997 +0.01(+0.23%)
Jan 15, 2009 3.768 4.069 3.768 4.027 350,732 +0.12(+2.99%)
Jan 14, 2009 3.896 3.964 3.735 3.910 437,739 -0.02(-0.54%)
Jan 13, 2009 3.964 4.069 3.800 3.932 391,907 -0.02(-0.59%)
Jan 12, 2009 3.903 4.149 3.684 3.955 540,600 +0.01(+0.30%)
Jan 09, 2009 4.343 4.350 3.920 3.943 492,887 -0.40(-9.21%)
Jan 08, 2009 4.310 4.374 4.229 4.343 730,202 +0.04(+0.81%)
Jan 07, 2009 4.238 4.327 4.238 4.308 747,425 +0.03(+0.60%)
Jan 06, 2009 4.074 4.289 3.999 4.282 1,170,879 +0.25(+6.27%)
Jan 05, 2009 3.976 4.150 3.953 4.030 529,462 +0.00(+0.12%)
Jan 02, 2009 3.964 4.081 3.878 4.025 462,277 +0.11(+2.81%)
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.