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 (%)
Apr 30, 2012 6.396 6.396 6.300 6.381 203,493 -0.04(-0.67%)
Apr 27, 2012 6.358 6.451 6.298 6.424 151,169 +0.06(+0.98%)
Apr 26, 2012 6.310 6.408 6.262 6.362 98,946 +0.02(+0.30%)
Apr 25, 2012 6.381 6.472 6.300 6.343 193,339 +0.00(+0.08%)
Apr 24, 2012 6.116 6.341 6.066 6.338 347,941 +0.24(+3.96%)
Apr 23, 2012 6.119 6.279 6.021 6.097 410,787 -0.15(-2.45%)
Apr 20, 2012 6.362 6.362 6.197 6.250 184,265 -0.03(-0.53%)
Apr 19, 2012 6.324 6.367 6.207 6.284 176,697 -0.06(-0.94%)
Apr 18, 2012 6.338 6.363 6.291 6.343 113,052 -0.02(-0.30%)
Apr 17, 2012 6.262 6.451 6.262 6.362 312,862 +0.08(+1.25%)
Apr 16, 2012 6.224 6.315 6.147 6.284 136,357 +0.06(+1.04%)
Apr 13, 2012 6.245 6.245 6.126 6.219 206,695 -0.04(-0.61%)
Apr 12, 2012 6.252 6.327 6.245 6.257 138,412 +0.02(+0.38%)
Apr 11, 2012 6.195 6.248 6.158 6.233 203,083 +0.10(+1.56%)
Apr 10, 2012 6.317 6.317 6.023 6.138 324,627 -0.18(-2.80%)
Apr 09, 2012 6.298 6.413 6.298 6.315 338,883 -0.11(-1.78%)
Apr 05, 2012 6.346 6.525 6.305 6.429 204,544 +0.08(+1.28%)
Apr 04, 2012 6.370 6.408 6.274 6.348 188,053 -0.11(-1.70%)
Apr 03, 2012 6.537 6.587 6.432 6.458 193,402 -0.11(-1.71%)
Apr 02, 2012 6.465 6.611 6.465 6.570 317,859 +0.08(+1.25%)
Mar 30, 2012 6.496 6.527 6.420 6.489 247,513 +0.02(+0.26%)
Mar 29, 2012 6.398 6.501 6.319 6.472 159,829 +0.01(+0.22%)
Mar 28, 2012 6.401 6.460 6.396 6.458 123,808 +0.07(+1.16%)
Mar 27, 2012 6.539 6.555 6.372 6.384 207,717 -0.17(-2.55%)
Mar 26, 2012 6.555 6.572 6.432 6.551 275,353 +0.08(+1.22%)
Mar 23, 2012 6.393 6.472 6.331 6.472 165,596 +0.10(+1.65%)
Mar 22, 2012 6.408 6.517 6.310 6.367 318,661 -0.18(-2.73%)
Mar 21, 2012 6.465 6.548 6.384 6.546 258,778 +0.07(+1.14%)
Mar 20, 2012 6.463 6.489 6.389 6.472 146,085 -0.06(-0.88%)
Mar 19, 2012 6.429 6.594 6.405 6.529 168,217 +0.11(+1.67%)
Mar 16, 2012 6.472 6.486 6.408 6.422 322,047 -0.03(-0.52%)
Mar 15, 2012 6.501 6.501 6.379 6.455 116,762 -0.04(-0.55%)
Mar 14, 2012 6.541 6.553 6.448 6.491 112,110 -0.06(-0.95%)
Mar 13, 2012 6.477 6.577 6.422 6.553 185,270 +0.10(+1.63%)
Mar 12, 2012 6.503 6.565 6.429 6.448 124,032 -0.07(-1.10%)
Mar 09, 2012 6.482 6.653 6.465 6.520 270,935 +0.03(+0.40%)
Mar 08, 2012 6.558 6.582 6.443 6.494 263,430 -0.06(-0.91%)
Mar 07, 2012 6.617 6.617 6.501 6.553 486,485 -0.04(-0.65%)
Mar 06, 2012 6.494 6.651 6.458 6.596 457,116 +0.05(+0.76%)
Mar 05, 2012 6.374 6.579 6.372 6.546 314,185 +0.18(+2.88%)
Mar 02, 2012 6.548 6.548 6.258 6.362 319,320 -0.18(-2.73%)
Mar 01, 2012 6.591 6.706 6.517 6.541 299,041 +0.01(+0.11%)
Feb 29, 2012 6.832 6.858 6.484 6.534 537,152 -0.27(-4.03%)
Feb 28, 2012 7.087 7.087 6.765 6.808 567,536 -0.10(-1.48%)
Feb 27, 2012 6.927 7.006 6.844 6.911 193,203 -0.07(-0.99%)
Feb 24, 2012 6.853 7.058 6.834 6.980 382,907 +0.14(+2.06%)
Feb 23, 2012 6.663 6.853 6.651 6.839 279,942 +0.17(+2.50%)
Feb 22, 2012 6.694 6.801 6.625 6.672 363,854 -0.05(-0.78%)
Feb 21, 2012 6.653 6.793 6.632 6.725 313,724 +0.07(+1.07%)
Feb 17, 2012 6.455 6.656 6.448 6.653 350,883 +0.19(+2.99%)
Feb 16, 2012 6.329 6.486 6.220 6.460 443,466 +0.28(+4.59%)
Feb 15, 2012 6.186 6.346 6.117 6.176 389,766 -0.07(-1.14%)
Feb 14, 2012 6.286 6.365 6.188 6.248 468,350 -0.05(-0.76%)
Feb 13, 2012 6.396 6.402 6.153 6.296 393,877 -0.02(-0.26%)
Feb 10, 2012 6.386 6.429 6.312 6.312 109,165 -0.12(-1.93%)
Feb 09, 2012 6.458 6.534 6.412 6.436 148,086 -0.01(-0.18%)
Feb 08, 2012 6.467 6.551 6.379 6.448 114,270 -0.02(-0.37%)
Feb 07, 2012 6.503 6.577 6.448 6.472 202,654 -0.08(-1.20%)
Feb 06, 2012 6.615 6.699 6.536 6.551 232,539 -0.12(-1.82%)
Feb 03, 2012 6.458 6.691 6.367 6.672 390,110 +0.24(+3.71%)
Feb 02, 2012 6.517 6.570 6.317 6.434 318,796 -0.12(-1.78%)
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.