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

The Ensign Group IN (NQ: ENSG )

119.40 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 22, 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 30, 2012 6.218 6.218 6.142 6.187 391,655 -0.03(-0.50%)
Nov 29, 2012 6.120 6.233 6.103 6.218 399,670 +0.11(+1.73%)
Nov 28, 2012 6.099 6.118 5.991 6.113 207,940 -0.02(-0.39%)
Nov 27, 2012 6.254 6.322 6.115 6.137 448,222 -0.10(-1.62%)
Nov 26, 2012 6.384 6.420 6.204 6.238 480,084 -0.14(-2.26%)
Nov 23, 2012 6.434 6.446 6.372 6.382 159,330 -0.06(-0.93%)
Nov 21, 2012 6.449 6.449 6.358 6.442 87,507 +0.01(+0.19%)
Nov 20, 2012 6.461 6.461 6.370 6.430 66,416 -0.06(-0.92%)
Nov 19, 2012 6.336 6.490 6.253 6.490 224,534 +0.20(+3.20%)
Nov 16, 2012 6.442 6.442 6.221 6.288 376,895 -0.18(-2.82%)
Nov 15, 2012 6.502 6.559 6.415 6.470 216,489 -0.05(-0.77%)
Nov 14, 2012 6.550 6.715 6.487 6.521 311,921 -0.03(-0.48%)
Nov 13, 2012 6.598 6.624 6.084 6.552 169,546 -0.06(-0.87%)
Nov 12, 2012 6.538 6.634 6.274 6.610 212,517 +0.07(+1.14%)
Nov 09, 2012 6.557 6.624 6.466 6.535 241,027 -0.08(-1.20%)
Nov 08, 2012 6.869 6.895 6.600 6.614 331,424 -0.24(-3.47%)
Nov 07, 2012 6.929 7.005 6.753 6.852 240,069 -0.12(-1.75%)
Nov 06, 2012 7.065 7.065 6.869 6.974 182,460 -0.02(-0.24%)
Nov 05, 2012 6.981 7.039 6.929 6.991 205,622 +0.04(+0.62%)
Nov 02, 2012 7.171 7.171 6.888 6.948 304,401 -0.20(-2.82%)
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.