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

The Ensign Group IN (NQ: ENSG )

118.36 -0.33 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 26, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 24, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 23, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 22, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 19, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 18, 2004 0.0002 0.0002 0.0002 0.0002 21,378 +0.00(+0.00%)
Nov 17, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 16, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 15, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 12, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 11, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 10, 2004 0.0002 0.0002 0.0002 0.0002 44,895 -0.00(-20.00%)
Nov 09, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 08, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 05, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 04, 2004 0.0002 0.0002 0.0002 0.0002 10,689 -0.00(-50.00%)
Nov 02, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Nov 01, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 29, 2004 0.0002 0.0005 0.0002 0.0005 235,164 -0.00(-20.00%)
Oct 28, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 27, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 26, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 25, 2004 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 22, 2004 0.0006 0.0006 0.0006 0.0006 812,386 +0.00(+0.00%)
Oct 21, 2004 0.0006 0.0006 0.0006 0.0006 855,143 +0.00(+25.00%)
Oct 20, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 19, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 18, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 15, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 14, 2004 0.0005 0.0005 0.0005 0.0005 2,137 +0.00(+0.00%)
Oct 13, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 12, 2004 0.0005 0.0005 0.0005 0.0005 21,378 +0.00(+0.00%)
Oct 11, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 08, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 07, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 06, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 05, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Oct 04, 2004 0.0005 0.0005 0.0005 0.0005 598,600 +0.00(+0.00%)
Oct 01, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 30, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 29, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 28, 2004 0.0005 0.0005 0.0005 0.0005 346,333 +0.00(+0.00%)
Sep 27, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 24, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 23, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 22, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 21, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 20, 2004 0.0005 0.0005 0.0005 0.0005 42,757 +0.00(+0.00%)
Sep 17, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 16, 2004 0.0005 0.0005 0.0005 0.0005 320,678 -0.00(-50.00%)
Sep 14, 2004 0.0009 0.0009 0.0006 0.0009 130,409 +0.00(+233.33%)
Sep 07, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 03, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 02, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Sep 01, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 31, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 30, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 27, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 26, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 25, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 24, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 23, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 20, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 19, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 18, 2004 0.0003 0.0003 0.0003 0.0003 21,378 +0.00(+0.00%)
Aug 17, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 16, 2004 0.0003 0.0003 0.0003 0.0003 4,275 -0.00(-20.00%)
Aug 13, 2004 0.0004 0.0004 0.0004 0.0004 1,282,715 +0.00(+50.00%)
Aug 11, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 10, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 09, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 06, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 05, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 04, 2004 0.0002 0.0002 0.0002 0.0002 4,275 -0.00(-50.00%)
Aug 02, 2004 0.0005 0.0005 0.0005 0.0005 42,757 +0.00(+100.00%)
Jul 29, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 28, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 27, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 26, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 23, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 22, 2004 0.0002 0.0002 0.0002 0.0002 42,757 +0.00(+0.00%)
Jul 21, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 20, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 19, 2004 0.0002 0.0002 0.0002 0.0002 42,757 -0.00(-50.00%)
Jul 15, 2004 0.0005 0.0005 0.0005 0.0005 641,357 +0.00(+100.00%)
Jul 13, 2004 0.0002 0.0002 0.0002 0.0002 791,007 -0.00(-33.33%)
Jul 09, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 08, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 07, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 06, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 02, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jul 01, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 30, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 29, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 28, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 25, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 24, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 23, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 22, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 21, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 18, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 17, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 16, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 15, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 14, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 10, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 09, 2004 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 08, 2004 0.0004 0.0004 0.0004 0.0004 21,378 +0.00(+50.00%)
Jun 03, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 02, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 01, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 28, 2004 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 27, 2004 0.0004 0.0004 0.0002 0.0002 2,030,965 -0.00(-9.09%)
May 24, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 21, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 20, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 19, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 18, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 17, 2004 0.0003 0.0003 0.0003 0.0003 833,764 +0.00(+0.00%)
May 14, 2004 0.0003 0.0003 0.0003 0.0003 5,986 +0.00(+0.00%)
May 11, 2004 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
May 10, 2004 0.0003 0.0003 0.0003 0.0003 427,571 -0.00(-26.67%)
May 05, 2004 0.0004 0.0004 0.0004 0.0004 21,378 -0.00(-62.50%)
May 03, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 30, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 29, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 28, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 27, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 26, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 23, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 22, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 21, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 20, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 19, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 16, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 15, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 14, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 13, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 12, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 08, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 07, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 06, 2004 0.0009 0.0009 0.0009 0.0009 42,757 +0.00(+33.33%)
Apr 05, 2004 0.0007 0.0007 0.0007 0.0007 309,989 -0.00(-25.00%)
Apr 01, 2004 0.0009 0.0009 0.0009 0.0009 21,378 -0.00(-6.98%)
Mar 31, 2004 0.0007 0.0010 0.0007 0.0010 1,368,229 -0.00(-4.44%)
Mar 30, 2004 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 29, 2004 0.0008 0.0011 0.0007 0.0011 1,183,090 +0.00(+28.57%)
Mar 26, 2004 0.0006 0.0009 0.0006 0.0008 5,601,189 +0.00(+59.09%)
Mar 24, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 23, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 22, 2004 0.0005 0.0005 0.0005 0.0005 1,710 -0.00(-12.00%)
Mar 19, 2004 0.0005 0.0006 0.0005 0.0006 855,143 +0.00(+0.00%)
Mar 18, 2004 0.0005 0.0006 0.0005 0.0006 470,756 -0.00(-16.67%)
Mar 17, 2004 0.0007 0.0007 0.0007 0.0007 42,757 +0.00(+0.00%)
Mar 16, 2004 0.0006 0.0007 0.0006 0.0007 641,357 +0.00(+0.00%)
Mar 15, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 12, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Mar 11, 2004 0.0007 0.0007 0.0007 0.0007 1,282 -0.00(-25.00%)
Mar 09, 2004 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Mar 08, 2004 0.0005 0.0009 0.0005 0.0009 543,016 +0.00(+33.33%)
Mar 05, 2004 0.0007 0.0008 0.0005 0.0007 769,201 +0.00(+50.00%)
Mar 02, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 01, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 27, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 26, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 25, 2004 0.0005 0.0005 0.0005 0.0005 684,114 -0.00(-33.33%)
Feb 23, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 20, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 19, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 18, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 17, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 13, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 12, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Feb 11, 2004 0.0005 0.0007 0.0005 0.0007 5,237,753 +0.00(+36.36%)
Feb 09, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 06, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 05, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 04, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 03, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Feb 02, 2004 0.0005 0.0006 0.0005 0.0005 1,285,708 -0.00(-4.35%)
Jan 30, 2004 0.0006 0.0007 0.0005 0.0005 4,788,803 -0.00(-17.86%)
Jan 29, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 28, 2004 0.0007 0.0007 0.0007 0.0007 256,543 -0.00(-20.00%)
Jan 26, 2004 0.0008 0.0008 0.0008 0.0008 213,785 +0.00(+75.00%)
Jan 22, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 21, 2004 0.0005 0.0005 0.0005 0.0005 8,551 +0.00(+0.00%)
Jan 20, 2004 0.0005 0.0005 0.0005 0.0005 21,378 +0.00(+0.00%)
Jan 16, 2004 0.0005 0.0005 0.0005 0.0005 21,378 -0.00(-9.09%)
Jan 15, 2004 0.0005 0.0005 0.0005 0.0005 342,057 +0.00(+10.00%)
Jan 14, 2004 0.0006 0.0006 0.0005 0.0005 1,924,072 -0.00(-23.08%)
Jan 13, 2004 0.0006 0.0006 0.0006 0.0006 427,571 +0.00(+4.00%)
Jan 12, 2004 0.0006 0.0006 0.0006 0.0006 4,275 -0.00(-16.67%)
Jan 09, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 08, 2004 0.0007 0.0007 0.0007 0.0007 213,785 -0.00(-14.29%)
Jan 07, 2004 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 05, 2004 0.0009 0.0009 0.0008 0.0008 855,143 +0.00(+0.00%)
Jan 02, 2004 0.0008 0.0009 0.0008 0.0008 243,715 +0.00(+0.00%)
Dec 31, 2003 0.0008 0.0011 0.0008 0.0008 4,527,984 +0.00(+0.00%)
Dec 26, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 24, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 23, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 22, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 19, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 18, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 17, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 16, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 15, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 12, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 11, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 10, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 09, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 08, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 05, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 04, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 03, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 02, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
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.