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 UNCHANGED
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 (%)
Oct 31, 2013 10.19 10.43 10.19 10.30 0 +0.08(+0.76%)
Oct 30, 2013 10.16 10.31 10.07 10.22 185,200 +0.03(+0.31%)
Oct 29, 2013 10.38 10.51 10.07 10.19 0 -0.11(-1.10%)
Oct 28, 2013 10.24 10.36 10.18 10.30 0 +0.04(+0.42%)
Oct 25, 2013 10.26 10.28 9.575 10.26 0 +0.05(+0.45%)
Oct 24, 2013 10.30 10.30 10.16 10.21 187,541 -0.09(-0.87%)
Oct 23, 2013 10.34 10.44 10.16 10.30 0 -0.19(-1.82%)
Oct 22, 2013 10.45 10.58 10.40 10.49 102,513 -0.01(-0.09%)
Oct 21, 2013 10.57 10.64 10.46 10.50 169,551 -0.10(-0.91%)
Oct 18, 2013 10.71 10.87 10.54 10.60 301,899 -0.01(-0.11%)
Oct 17, 2013 10.28 10.62 10.26 10.61 209,513 +0.31(+2.98%)
Oct 16, 2013 10.18 10.32 10.06 10.30 124,853 +0.17(+1.67%)
Oct 15, 2013 10.16 10.24 10.10 10.13 111,942 -0.09(-0.90%)
Oct 14, 2013 9.994 10.23 9.897 10.23 191,995 +0.18(+1.78%)
Oct 11, 2013 10.03 10.07 10.02 10.05 0 +0.01(+0.12%)
Oct 10, 2013 10.12 10.12 9.976 10.03 417,621 +0.02(+0.17%)
Oct 09, 2013 9.941 10.07 9.846 10.02 263,773 +0.08(+0.85%)
Oct 08, 2013 10.02 10.08 9.904 9.933 429,809 -0.12(-1.20%)
Oct 07, 2013 10.09 10.14 9.999 10.05 0 -0.11(-1.07%)
Oct 04, 2013 10.01 10.26 9.991 10.16 0 +0.13(+1.25%)
Oct 03, 2013 10.01 10.07 9.890 10.04 0 -0.02(-0.24%)
Oct 02, 2013 9.996 10.09 9.897 10.06 123,902 -0.02(-0.19%)
Oct 01, 2013 9.904 10.14 9.832 10.08 364,640 +0.09(+0.89%)
Sep 27, 2013 9.941 10.03 9.941 9.991 0 -0.04(-0.39%)
Sep 26, 2013 10.07 10.07 9.909 10.03 481,372 -0.02(-0.18%)
Sep 25, 2013 10.03 10.09 9.990 10.05 483,003 +0.02(+0.22%)
Sep 24, 2013 10.17 10.20 9.980 10.03 190,846 -0.15(-1.52%)
Sep 23, 2013 10.01 10.20 9.871 10.18 165,666 +0.17(+1.74%)
Sep 20, 2013 9.978 10.10 9.882 10.01 0 +0.04(+0.36%)
Sep 19, 2013 9.952 9.973 9.889 9.971 127,091 +0.07(+0.76%)
Sep 18, 2013 9.980 9.980 9.732 9.896 0 -0.08(-0.85%)
Sep 17, 2013 9.698 10.000 9.643 9.980 0 +0.28(+2.91%)
Sep 16, 2013 9.621 9.778 9.541 9.698 0 +0.04(+0.43%)
Sep 13, 2013 9.657 9.737 9.565 9.657 0 +0.05(+0.53%)
Sep 12, 2013 9.628 9.657 9.507 9.606 0 -0.05(-0.52%)
Sep 11, 2013 9.640 9.724 9.589 9.657 0 +0.02(+0.20%)
Sep 10, 2013 9.515 9.657 9.402 9.638 267,180 +0.15(+1.58%)
Sep 09, 2013 9.510 9.529 9.425 9.488 0 +0.02(+0.26%)
Sep 06, 2013 9.454 9.493 9.326 9.464 0 +0.07(+0.72%)
Sep 05, 2013 9.413 9.490 9.321 9.396 260,611 -0.04(-0.38%)
Sep 04, 2013 9.365 9.476 9.365 9.432 0 -0.07(-0.71%)
Sep 03, 2013 9.425 9.512 9.247 9.500 0 +0.17(+1.81%)
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%)
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.