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

The Ensign Group IN (NQ: ENSG )

116.66 -1.29 (-1.09%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 8, 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, 2014 9.624 9.653 9.538 9.590 282,719 +0.00(+0.00%)
Feb 27, 2014 9.505 9.590 9.491 9.590 205,102 +0.08(+0.89%)
Feb 26, 2014 9.355 9.508 9.290 9.505 305,830 +0.13(+1.37%)
Feb 25, 2014 9.530 9.600 9.300 9.377 375,234 -0.13(-1.35%)
Feb 24, 2014 9.392 9.539 9.278 9.505 438,262 +0.23(+2.45%)
Feb 21, 2014 9.413 9.484 9.271 9.278 627,202 -0.16(-1.74%)
Feb 20, 2014 9.409 9.484 9.370 9.442 183,469 +0.06(+0.67%)
Feb 19, 2014 9.324 9.518 9.324 9.380 447,276 +0.06(+0.62%)
Feb 18, 2014 9.496 9.566 9.304 9.321 645,734 -0.18(-1.91%)
Feb 14, 2014 9.786 9.503 9.503 9.503 2,635,264 -0.28(-2.90%)
Feb 13, 2014 9.593 9.864 9.590 9.786 427,584 +0.19(+2.01%)
Feb 12, 2014 9.673 9.740 9.534 9.594 220,830 -0.03(-0.29%)
Feb 11, 2014 9.430 9.646 9.406 9.622 597,262 +0.22(+2.34%)
Feb 10, 2014 9.346 9.459 9.250 9.401 312,717 +0.04(+0.44%)
Feb 07, 2014 9.467 9.469 9.324 9.360 340,623 -0.10(-1.10%)
Feb 06, 2014 9.496 9.561 9.367 9.464 400,034 -0.05(-0.56%)
Feb 05, 2014 9.685 9.685 9.433 9.518 391,053 -0.21(-2.17%)
Feb 04, 2014 9.864 9.864 9.651 9.728 275,798 -0.13(-1.28%)
Feb 03, 2014 10.09 10.09 9.733 9.854 510,185 -0.30(-2.93%)
Jan 31, 2014 10.10 10.32 10.04 10.15 487,978 -0.09(-0.90%)
Jan 30, 2014 10.28 10.37 10.19 10.24 305,144 +0.03(+0.28%)
Jan 29, 2014 10.29 10.37 9.760 10.21 320,670 -0.15(-1.40%)
Jan 28, 2014 10.24 10.38 10.24 10.36 273,271 +0.11(+1.09%)
Jan 27, 2014 10.37 10.47 10.23 10.25 273,890 -0.15(-1.44%)
Jan 24, 2014 10.53 10.65 10.29 10.40 258,212 -0.22(-2.03%)
Jan 23, 2014 10.59 10.69 10.53 10.61 406,863 -0.01(-0.07%)
Jan 22, 2014 10.73 10.77 10.56 10.62 260,859 -0.07(-0.63%)
Jan 21, 2014 10.77 10.82 10.66 10.69 176,387 -0.06(-0.54%)
Jan 17, 2014 10.78 10.75 10.75 10.75 812,629 -0.08(-0.76%)
Jan 16, 2014 10.82 11.01 10.77 10.83 233,044 +0.00(+0.02%)
Jan 15, 2014 10.85 10.92 10.76 10.83 228,068 -0.03(-0.25%)
Jan 14, 2014 10.90 10.91 10.83 10.85 311,656 +0.02(+0.20%)
Jan 13, 2014 10.90 10.97 10.70 10.83 405,005 -0.06(-0.58%)
Jan 10, 2014 10.93 10.93 10.82 10.90 180,781 -0.02(-0.16%)
Jan 09, 2014 10.83 10.96 10.79 10.91 325,572 +0.10(+0.90%)
Jan 08, 2014 10.77 10.89 10.72 10.82 516,102 -0.02(-0.16%)
Jan 07, 2014 10.70 10.96 10.68 10.83 539,234 +0.13(+1.22%)
Jan 06, 2014 10.89 10.91 10.66 10.70 320,844 -0.18(-1.63%)
Jan 03, 2014 10.76 10.93 10.71 10.88 459,924 +0.11(+1.06%)
Jan 02, 2014 10.73 10.83 10.63 10.76 356,809 +0.04(+0.41%)
Dec 31, 2013 10.84 10.72 10.72 10.72 1,717,753 -0.09(-0.85%)
Dec 30, 2013 10.90 10.90 10.77 10.81 387,510 -0.12(-1.09%)
Dec 27, 2013 10.96 11.09 10.83 10.93 548,021 -0.02(-0.18%)
Dec 26, 2013 11.05 11.06 10.89 10.95 270,642 -0.09(-0.79%)
Dec 24, 2013 11.01 11.08 10.97 11.04 635,874 +0.05(+0.44%)
Dec 23, 2013 10.88 11.00 10.86 10.99 595,068 +0.17(+1.56%)
Dec 20, 2013 10.64 10.91 10.62 10.82 1,050,349 +0.19(+1.82%)
Dec 19, 2013 10.69 10.74 10.54 10.63 371,001 -0.03(-0.25%)
Dec 18, 2013 10.69 10.83 10.54 10.65 421,306 +0.00(+0.00%)
Dec 17, 2013 10.93 10.93 10.61 10.65 436,959 -0.24(-2.24%)
Dec 16, 2013 10.77 10.93 10.75 10.90 297,809 +0.14(+1.28%)
Dec 13, 2013 10.87 10.93 10.75 10.76 409,201 -0.08(-0.78%)
Dec 12, 2013 10.76 10.90 10.72 10.84 456,831 +0.06(+0.56%)
Dec 11, 2013 10.76 10.83 10.76 10.78 413,076 +0.06(+0.56%)
Dec 10, 2013 10.64 10.83 10.64 10.72 467,650 -0.05(-0.45%)
Dec 09, 2013 10.88 10.95 10.66 10.77 439,441 -0.07(-0.62%)
Dec 06, 2013 10.90 10.94 10.81 10.84 0 -0.03(-0.27%)
Dec 05, 2013 10.84 10.88 10.83 10.87 0 +0.04(+0.40%)
Dec 04, 2013 10.99 10.99 10.75 10.83 0 -0.24(-2.14%)
Dec 03, 2013 11.16 11.22 10.97 11.06 0 -0.08(-0.74%)
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.