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

The Ensign Group IN (NQ: ENSG )

152.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 28, 2012 7.336 7.495 7.322 7.457 222,782 +0.07(+1.01%)
Sep 27, 2012 7.312 7.405 7.278 7.383 230,953 +0.09(+1.17%)
Sep 26, 2012 7.295 7.366 7.255 7.297 241,333 -0.01(-0.12%)
Sep 25, 2012 7.342 7.474 7.299 7.306 318,847 -0.01(-0.20%)
Sep 24, 2012 7.282 7.425 7.223 7.321 219,056 +0.01(+0.17%)
Sep 21, 2012 7.318 7.357 7.272 7.308 1,140,235 +0.00(+0.03%)
Sep 20, 2012 7.260 7.325 7.260 7.306 266,040 +0.00(+0.00%)
Sep 19, 2012 7.291 7.306 7.170 7.306 294,332 +0.01(+0.17%)
Sep 18, 2012 7.299 7.306 7.223 7.294 349,122 -0.00(-0.03%)
Sep 17, 2012 7.286 7.316 6.802 7.296 326,714 -0.01(-0.13%)
Sep 14, 2012 7.428 7.428 7.284 7.306 246,704 -0.09(-1.28%)
Sep 13, 2012 7.311 7.428 7.277 7.401 242,577 +0.08(+1.13%)
Sep 12, 2012 7.274 7.318 7.223 7.318 128,780 +0.04(+0.60%)
Sep 11, 2012 7.282 7.306 7.182 7.274 179,074 -0.02(-0.27%)
Sep 10, 2012 7.216 7.301 7.162 7.294 299,461 +0.06(+0.88%)
Sep 07, 2012 7.335 7.347 7.211 7.230 204,927 -0.10(-1.43%)
Sep 06, 2012 7.306 7.338 7.265 7.335 277,025 +0.04(+0.57%)
Sep 05, 2012 7.255 7.306 6.799 7.294 569,953 +0.04(+0.60%)
Sep 04, 2012 7.184 7.301 7.135 7.250 423,561 +0.08(+1.12%)
Aug 31, 2012 7.257 7.257 7.131 7.170 131,486 -0.03(-0.44%)
Aug 30, 2012 7.182 7.226 7.109 7.201 96,805 +0.00(+0.03%)
Aug 29, 2012 7.148 7.226 7.140 7.199 109,128 +0.04(+0.58%)
Aug 27, 2012 7.145 7.228 7.104 7.157 106,007 +0.05(+0.65%)
Aug 24, 2012 6.933 7.123 6.893 7.111 306,499 +0.16(+2.28%)
Aug 23, 2012 7.101 7.143 6.924 6.953 173,711 -0.15(-2.13%)
Aug 22, 2012 7.262 7.284 7.082 7.104 278,708 -0.15(-2.08%)
Aug 21, 2012 7.109 7.284 7.099 7.255 287,619 +0.16(+2.23%)
Aug 20, 2012 7.050 7.109 7.006 7.096 125,520 +0.05(+0.73%)
Aug 17, 2012 7.045 7.075 7.019 7.045 274,109 -0.02(-0.24%)
Aug 16, 2012 7.036 7.062 6.948 7.062 181,730 +0.04(+0.59%)
Aug 15, 2012 6.958 7.089 6.926 7.021 225,651 +0.03(+0.49%)
Aug 14, 2012 7.002 7.009 6.855 6.987 450,986 +0.01(+0.21%)
Aug 13, 2012 7.004 7.048 6.911 6.972 368,615 -0.05(-0.66%)
Aug 10, 2012 7.075 7.075 6.997 7.019 169,551 -0.05(-0.76%)
Aug 09, 2012 7.160 7.160 7.026 7.072 374,877 -0.08(-1.16%)
Aug 08, 2012 7.155 7.201 7.104 7.155 331,276 -0.04(-0.61%)
Aug 07, 2012 7.282 7.282 7.172 7.199 567,420 -0.04(-0.50%)
Aug 06, 2012 7.221 7.289 7.148 7.235 951,166 +0.03(+0.44%)
Aug 03, 2012 7.055 7.230 6.988 7.204 978,801 +0.20(+2.92%)
Aug 02, 2012 7.062 7.121 6.960 6.999 1,444,632 +0.29(+4.28%)
Aug 01, 2012 6.846 6.904 6.675 6.712 879,319 -0.12(-1.75%)
Jul 31, 2012 6.894 7.009 6.812 6.831 477,217 -0.10(-1.44%)
Jul 30, 2012 6.963 7.031 6.914 6.931 640,605 -0.05(-0.73%)
Jul 27, 2012 7.021 7.062 6.945 6.982 798,064 -0.04(-0.52%)
Jul 26, 2012 7.006 7.033 6.956 7.019 1,658,852 +0.08(+1.19%)
Jul 25, 2012 6.870 6.970 6.819 6.936 633,251 +0.10(+1.42%)
Jul 24, 2012 6.843 6.855 6.768 6.838 618,571 +0.03(+0.47%)
Jul 23, 2012 6.780 6.855 6.736 6.807 552,087 -0.07(-0.99%)
Jul 20, 2012 6.868 6.909 6.848 6.875 328,476 -0.04(-0.63%)
Jul 19, 2012 7.004 7.004 6.894 6.919 242,918 -0.08(-1.18%)
Jul 18, 2012 6.941 7.005 6.889 7.002 598,483 +0.05(+0.74%)
Jul 17, 2012 6.819 6.997 6.780 6.950 843,151 +0.17(+2.44%)
Jul 16, 2012 6.743 6.812 6.661 6.785 198,119 +0.05(+0.72%)
Jul 13, 2012 6.624 6.773 6.583 6.736 176,064 +0.11(+1.69%)
Jul 12, 2012 6.573 6.726 6.461 6.624 456,078 -0.01(-0.15%)
Jul 11, 2012 6.692 6.692 6.566 6.634 602,733 -0.07(-1.02%)
Jul 10, 2012 6.782 6.799 6.648 6.702 1,094,824 -0.06(-0.90%)
Jul 09, 2012 6.790 6.924 6.697 6.763 920,176 -0.02(-0.25%)
Jul 06, 2012 6.821 6.891 6.768 6.780 1,390,422 -0.14(-1.97%)
Jul 05, 2012 6.941 6.953 6.848 6.916 1,124,598 -0.08(-1.15%)
Jul 03, 2012 7.048 7.062 6.960 6.997 3,296,570 -0.07(-0.93%)
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.