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

The Ensign Group IN (NQ: ENSG )

119.45 +1.09 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Aug 30, 2013 9.452 9.511 9.235 9.331 0 -0.16(-1.68%)
Aug 29, 2013 9.312 9.517 9.312 9.490 164,138 +0.13(+1.42%)
Aug 28, 2013 9.331 9.389 9.331 9.358 0 +0.00(+0.03%)
Aug 27, 2013 9.271 9.416 9.271 9.355 397,684 +0.00(+0.00%)
Aug 26, 2013 9.346 9.471 9.312 9.355 0 +0.00(+0.05%)
Aug 23, 2013 9.292 9.375 9.266 9.350 0 +0.06(+0.62%)
Aug 22, 2013 9.232 9.338 9.220 9.292 286,031 +0.06(+0.63%)
Aug 21, 2013 9.280 9.384 9.210 9.235 0 -0.10(-1.11%)
Aug 20, 2013 9.191 9.379 9.177 9.338 359,540 +0.16(+1.76%)
Aug 19, 2013 9.138 9.247 9.138 9.177 196,868 -0.01(-0.08%)
Aug 16, 2013 9.174 9.209 9.138 9.184 0 -0.01(-0.08%)
Aug 15, 2013 9.143 9.225 9.073 9.191 492,679 -0.05(-0.57%)
Aug 14, 2013 9.218 9.292 9.215 9.244 192,544 +0.00(+0.00%)
Aug 13, 2013 9.167 9.305 9.133 9.244 211,055 +0.07(+0.76%)
Aug 12, 2013 9.090 9.213 9.027 9.174 370,322 +0.07(+0.72%)
Aug 09, 2013 9.063 9.213 8.974 9.109 401,756 +0.05(+0.56%)
Aug 08, 2013 9.375 9.375 8.947 9.058 570,699 -0.25(-2.70%)
Aug 07, 2013 9.416 9.467 9.266 9.309 537,703 -0.12(-1.23%)
Aug 06, 2013 9.507 9.562 9.053 9.425 343,651 -0.14(-1.41%)
Aug 05, 2013 9.355 9.568 9.355 9.560 167,832 +0.17(+1.83%)
Aug 02, 2013 9.375 9.568 9.346 9.389 238,339 +0.01(+0.15%)
Aug 01, 2013 9.268 9.442 9.206 9.375 206,047 +0.14(+1.54%)
Jul 31, 2013 9.295 9.370 9.193 9.232 0 -0.06(-0.65%)
Jul 30, 2013 9.256 9.360 9.099 9.292 0 +0.05(+0.50%)
Jul 29, 2013 9.172 9.348 8.995 9.247 0 +0.02(+0.26%)
Jul 26, 2013 9.268 9.276 9.138 9.222 0 -0.13(-1.42%)
Jul 25, 2013 9.292 9.372 9.256 9.355 0 +0.02(+0.21%)
Jul 24, 2013 9.416 9.459 9.280 9.336 0 -0.04(-0.46%)
Jul 23, 2013 9.430 9.437 9.331 9.379 0 -0.05(-0.56%)
Jul 22, 2013 9.367 9.457 9.307 9.432 0 +0.07(+0.80%)
Jul 19, 2013 9.432 9.432 9.249 9.358 0 -0.08(-0.84%)
Jul 18, 2013 9.365 9.459 9.309 9.437 0 +0.14(+1.45%)
Jul 17, 2013 9.408 9.461 9.297 9.302 80,343 -0.07(-0.72%)
Jul 16, 2013 9.319 9.416 9.309 9.370 0 +0.05(+0.52%)
Jul 15, 2013 9.288 9.423 9.288 9.321 0 +0.08(+0.91%)
Jul 12, 2013 9.174 9.346 9.174 9.237 0 +0.10(+1.06%)
Jul 11, 2013 8.897 9.164 8.868 9.140 0 +0.30(+3.44%)
Jul 10, 2013 8.855 8.954 8.790 8.836 0 -0.05(-0.57%)
Jul 09, 2013 8.711 8.983 8.711 8.887 0 +0.24(+2.74%)
Jul 08, 2013 8.689 8.744 8.624 8.650 308,145 -0.02(-0.19%)
Jul 05, 2013 8.735 8.735 8.606 8.667 0 +0.07(+0.79%)
Jul 03, 2013 8.607 8.689 8.563 8.600 0 -0.07(-0.75%)
Jul 02, 2013 8.655 8.718 8.602 8.665 0 +0.03(+0.36%)
Jul 01, 2013 8.537 8.771 8.508 8.633 0 +0.13(+1.53%)
Jun 28, 2013 8.638 8.660 8.501 8.503 1,643,248 +0.02(+0.20%)
Jun 26, 2013 8.525 8.563 8.387 8.486 0 -0.00(-0.04%)
Jun 25, 2013 8.514 8.528 8.439 8.490 0 +0.03(+0.40%)
Jun 24, 2013 8.535 8.627 8.449 8.456 0 -0.12(-1.35%)
Jun 21, 2013 8.605 8.674 8.548 8.572 488,917 -0.01(-0.08%)
Jun 20, 2013 8.560 8.644 8.531 8.579 0 -0.09(-1.08%)
Jun 19, 2013 8.805 8.878 8.670 8.673 0 -0.16(-1.80%)
Jun 18, 2013 8.723 8.890 8.687 8.832 0 +0.14(+1.64%)
Jun 17, 2013 8.639 8.695 8.605 8.690 0 +0.13(+1.58%)
Jun 14, 2013 8.658 8.685 8.528 8.555 0 -0.09(-1.00%)
Jun 13, 2013 8.627 8.656 8.495 8.642 305,710 +0.03(+0.39%)
Jun 12, 2013 8.632 8.719 8.574 8.608 122,193 -0.02(-0.25%)
Jun 11, 2013 8.625 8.699 8.579 8.629 191,211 -0.08(-0.91%)
Jun 10, 2013 8.711 8.733 8.637 8.709 0 +0.05(+0.61%)
Jun 07, 2013 8.692 8.762 8.646 8.656 0 +0.03(+0.31%)
Jun 06, 2013 8.548 8.639 8.545 8.629 415,940 +0.11(+1.30%)
Jun 05, 2013 8.707 8.745 8.502 8.519 0 -0.17(-1.97%)
Jun 04, 2013 8.675 9.013 8.521 8.690 0 +0.02(+0.19%)
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.