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 (%)
Jul 30, 2010 4.198 4.269 4.163 4.234 642,862 +0.01(+0.17%)
Jul 29, 2010 4.213 4.234 4.121 4.227 456,071 +0.06(+1.53%)
Jul 28, 2010 4.210 4.229 4.151 4.163 358,727 -0.05(-1.17%)
Jul 27, 2010 4.144 4.227 4.116 4.213 796,079 +0.08(+1.82%)
Jul 26, 2010 4.222 4.234 4.116 4.137 5,486,595 -0.07(-1.57%)
Jul 23, 2010 4.088 4.208 4.081 4.203 810,602 +0.11(+2.76%)
Jul 22, 2010 4.126 4.126 4.081 4.090 1,056,886 +0.01(+0.35%)
Jul 21, 2010 4.151 4.151 4.071 4.076 342,368 -0.03(-0.80%)
Jul 20, 2010 4.074 4.121 4.071 4.109 324,418 -0.01(-0.17%)
Jul 19, 2010 4.100 4.133 4.067 4.116 389,764 +0.03(+0.69%)
Jul 16, 2010 4.166 4.219 4.074 4.088 774,396 -0.11(-2.69%)
Jul 15, 2010 4.234 4.234 4.086 4.201 1,071,587 +0.25(+6.25%)
Jul 14, 2010 3.949 3.968 3.848 3.954 402,165 +0.00(+0.12%)
Jul 13, 2010 3.806 3.952 3.796 3.949 430,791 +0.18(+4.68%)
Jul 12, 2010 3.832 3.832 3.759 3.773 232,321 -0.06(-1.59%)
Jul 09, 2010 3.825 3.867 3.738 3.834 296,868 +0.01(+0.25%)
Jul 08, 2010 3.662 3.825 3.662 3.825 375,819 +0.18(+4.90%)
Jul 07, 2010 3.679 3.686 3.530 3.646 754,852 -0.05(-1.46%)
Jul 06, 2010 3.883 3.966 3.674 3.700 484,020 -0.12(-3.14%)
Jul 02, 2010 3.902 3.902 3.810 3.820 194,673 -0.05(-1.34%)
Jul 01, 2010 3.907 3.907 3.766 3.872 320,791 -0.01(-0.36%)
Jun 30, 2010 4.027 4.031 3.883 3.886 260,610 -0.13(-3.22%)
Jun 29, 2010 4.043 4.064 3.989 4.015 501,902 -0.15(-3.50%)
Jun 25, 2010 4.051 4.208 4.051 4.161 1,883,873 +0.11(+2.72%)
Jun 24, 2010 4.114 4.128 4.046 4.051 199,939 -0.10(-2.48%)
Jun 23, 2010 4.072 4.191 4.051 4.154 152,537 +0.07(+1.72%)
Jun 22, 2010 4.191 4.215 4.076 4.083 306,332 -0.09(-2.14%)
Jun 21, 2010 4.229 4.245 4.151 4.173 206,206 -0.04(-0.84%)
Jun 18, 2010 4.250 4.290 4.177 4.208 338,394 -0.04(-1.05%)
Jun 17, 2010 4.271 4.292 4.227 4.252 183,183 +0.01(+0.33%)
Jun 16, 2010 4.334 4.334 4.198 4.238 448,189 -0.10(-2.32%)
Jun 15, 2010 4.330 4.358 4.227 4.339 532,641 +0.05(+1.09%)
Jun 14, 2010 4.227 4.367 4.180 4.292 708,202 +0.07(+1.67%)
Jun 11, 2010 4.109 4.222 4.065 4.222 373,453 +0.09(+2.27%)
Jun 10, 2010 4.098 4.151 4.046 4.128 388,546 +0.07(+1.68%)
Jun 09, 2010 4.130 4.182 4.037 4.060 266,698 -0.02(-0.57%)
Jun 08, 2010 4.147 4.147 4.062 4.083 415,995 -0.03(-0.80%)
Jun 07, 2010 4.208 4.217 4.108 4.116 341,630 -0.07(-1.57%)
Jun 04, 2010 4.222 4.292 4.151 4.182 357,486 -0.10(-2.41%)
Jun 03, 2010 4.210 4.304 4.161 4.285 440,314 +0.08(+1.84%)
Jun 02, 2010 4.142 4.222 4.072 4.208 1,535,460 +0.11(+2.69%)
Jun 01, 2010 4.203 4.203 4.046 4.098 603,186 -0.18(-4.17%)
May 28, 2010 4.332 4.386 4.229 4.276 296,726 -0.06(-1.30%)
May 27, 2010 4.273 4.332 4.203 4.332 155,457 +0.13(+3.18%)
May 26, 2010 4.264 4.391 4.194 4.198 427,293 -0.03(-0.72%)
May 25, 2010 4.123 4.243 3.987 4.229 492,091 +0.05(+1.24%)
May 24, 2010 4.210 4.273 4.130 4.177 382,824 -0.01(-0.34%)
May 21, 2010 4.126 4.241 4.121 4.191 486,015 +0.01(+0.20%)
May 20, 2010 4.180 4.219 4.133 4.183 446,991 -0.04(-0.92%)
May 19, 2010 4.194 4.271 4.176 4.222 230,577 +0.00(+0.00%)
May 18, 2010 4.276 4.388 4.201 4.222 224,689 -0.00(-0.06%)
May 17, 2010 4.266 4.273 4.154 4.224 193,527 -0.02(-0.44%)
May 14, 2010 4.241 4.269 4.203 4.243 142,944 -0.04(-0.88%)
May 13, 2010 4.231 4.452 4.201 4.280 319,557 -0.05(-1.24%)
May 12, 2010 4.297 4.363 4.238 4.334 529,196 +0.06(+1.32%)
May 11, 2010 4.205 4.280 4.144 4.278 360,031 +0.01(+0.27%)
May 10, 2010 4.222 4.287 4.095 4.266 703,393 +0.18(+4.48%)
May 07, 2010 4.006 4.123 3.954 4.083 579,204 +0.10(+2.41%)
May 06, 2010 4.135 4.171 3.872 3.987 558,227 -0.14(-3.41%)
May 05, 2010 4.082 4.147 4.076 4.128 340,005 +0.00(+0.06%)
May 04, 2010 4.109 4.151 4.072 4.126 364,252 -0.03(-0.68%)
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.