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 (%)
Aug 31, 2011 5.516 5.568 5.405 5.533 546,450 +0.02(+0.39%)
Aug 30, 2011 5.504 5.571 5.440 5.511 750,993 -0.04(-0.64%)
Aug 29, 2011 5.433 5.559 5.044 5.547 1,187,322 +0.16(+3.00%)
Aug 26, 2011 5.231 5.417 5.101 5.386 202,082 +0.13(+2.39%)
Aug 25, 2011 5.478 5.542 5.196 5.260 272,782 -0.19(-3.57%)
Aug 24, 2011 5.457 5.540 5.338 5.454 395,953 -0.01(-0.17%)
Aug 23, 2011 5.210 5.471 5.151 5.464 487,796 +0.26(+4.92%)
Aug 22, 2011 5.331 5.443 5.146 5.208 448,193 -0.02(-0.32%)
Aug 19, 2011 5.061 5.324 5.030 5.224 635,565 +0.09(+1.85%)
Aug 18, 2011 5.260 5.291 4.959 5.129 859,560 -0.22(-4.12%)
Aug 17, 2011 5.483 5.483 5.260 5.350 642,292 -0.12(-2.13%)
Aug 16, 2011 5.355 5.559 5.236 5.466 905,380 +0.08(+1.54%)
Aug 15, 2011 5.125 5.433 5.089 5.383 963,878 +0.28(+5.58%)
Aug 12, 2011 5.134 5.191 5.018 5.099 532,456 -0.03(-0.56%)
Aug 11, 2011 4.914 5.172 4.814 5.127 815,485 +0.23(+4.80%)
Aug 10, 2011 5.070 5.070 4.814 4.892 970,947 -0.27(-5.15%)
Aug 09, 2011 5.025 5.186 4.660 5.158 765,779 +0.36(+7.41%)
Aug 08, 2011 4.930 5.075 4.783 4.802 1,270,793 -0.22(-4.35%)
Aug 05, 2011 5.177 5.296 4.902 5.020 878,392 -0.12(-2.35%)
Aug 04, 2011 5.250 5.322 5.049 5.141 1,097,052 -0.11(-2.17%)
Aug 03, 2011 5.065 5.281 4.890 5.255 847,185 +0.18(+3.46%)
Aug 02, 2011 5.170 5.241 4.925 5.080 1,615,018 -0.16(-3.08%)
Aug 01, 2011 6.045 6.045 4.653 5.241 5,475,389 -1.50(-22.22%)
Jul 29, 2011 6.479 6.757 6.361 6.738 617,234 +0.23(+3.54%)
Jul 28, 2011 6.598 6.681 6.496 6.508 441,183 -0.05(-0.76%)
Jul 27, 2011 6.767 6.804 6.553 6.558 549,447 -0.23(-3.36%)
Jul 26, 2011 6.738 6.823 6.612 6.785 510,139 +0.07(+1.06%)
Jul 25, 2011 6.724 6.873 6.700 6.714 417,285 -0.10(-1.53%)
Jul 22, 2011 6.785 6.916 6.693 6.819 788,308 -0.06(-0.90%)
Jul 21, 2011 6.838 6.961 6.800 6.880 593,753 +0.05(+0.69%)
Jul 20, 2011 7.120 7.272 6.809 6.833 780,641 -0.26(-3.68%)
Jul 19, 2011 7.056 7.156 6.994 7.094 476,125 +0.09(+1.32%)
Jul 18, 2011 7.025 7.054 6.906 7.001 792,371 +0.05(+0.65%)
Jul 15, 2011 7.241 7.493 6.833 6.956 2,185,792 -0.36(-4.87%)
Jul 14, 2011 7.462 7.530 7.269 7.312 512,575 -0.14(-1.85%)
Jul 13, 2011 7.568 7.595 7.417 7.450 486,244 -0.09(-1.16%)
Jul 12, 2011 7.426 7.592 7.426 7.538 298,758 +0.07(+0.99%)
Jul 11, 2011 7.390 7.474 7.307 7.464 646,835 -0.02(-0.22%)
Jul 08, 2011 7.670 7.670 7.357 7.481 934,463 -0.24(-3.07%)
Jul 07, 2011 7.630 7.746 7.576 7.718 471,952 +0.13(+1.69%)
Jul 06, 2011 7.267 7.602 7.267 7.590 716,975 +0.29(+3.93%)
Jul 05, 2011 7.118 7.312 7.106 7.303 866,877 +0.22(+3.08%)
Jul 01, 2011 7.220 7.220 6.847 7.084 1,639,683 -0.13(-1.74%)
Jun 30, 2011 7.355 7.440 7.156 7.210 1,488,896 -0.14(-1.84%)
Jun 29, 2011 7.604 7.625 7.319 7.345 818,667 -0.26(-3.40%)
Jun 28, 2011 7.656 7.689 7.592 7.604 811,705 -0.05(-0.67%)
Jun 27, 2011 7.686 7.738 7.603 7.655 713,536 -0.05(-0.71%)
Jun 24, 2011 7.650 7.724 7.567 7.710 1,538,299 +0.05(+0.68%)
Jun 23, 2011 7.572 7.733 7.534 7.657 428,644 +0.03(+0.40%)
Jun 22, 2011 7.636 7.681 7.591 7.627 301,953 -0.02(-0.28%)
Jun 21, 2011 7.667 7.717 7.570 7.648 356,253 +0.03(+0.34%)
Jun 20, 2011 7.579 7.665 7.553 7.622 366,897 +0.01(+0.09%)
Jun 17, 2011 7.563 7.641 7.518 7.615 695,339 +0.08(+1.10%)
Jun 16, 2011 7.466 7.577 7.335 7.532 513,905 +0.08(+1.02%)
Jun 15, 2011 7.432 7.579 7.397 7.456 453,994 +0.00(+0.03%)
Jun 14, 2011 7.421 7.532 7.328 7.454 529,649 +0.13(+1.71%)
Jun 13, 2011 7.110 7.371 7.110 7.328 564,388 +0.22(+3.13%)
Jun 10, 2011 7.008 7.190 7.008 7.106 521,922 +0.04(+0.50%)
Jun 09, 2011 6.942 7.113 6.918 7.070 307,809 +0.16(+2.37%)
Jun 08, 2011 6.888 6.987 6.881 6.907 530,164 -0.01(-0.14%)
Jun 07, 2011 6.940 7.102 6.890 6.916 292,094 +0.00(+0.07%)
Jun 06, 2011 6.902 6.987 6.869 6.911 543,619 +0.05(+0.76%)
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.