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

The Ensign Group IN (NQ: ENSG )

119.79 +0.60 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2009 3.758 3.822 3.723 3.747 239,205 -0.03(-0.87%)
Jul 30, 2009 3.742 3.812 3.705 3.779 320,896 +0.07(+1.89%)
Jul 29, 2009 3.686 3.789 3.672 3.709 358,993 -0.07(-1.86%)
Jul 28, 2009 3.740 3.784 3.642 3.779 287,332 +0.04(+1.06%)
Jul 27, 2009 3.728 3.742 3.649 3.740 354,256 +0.00(+0.06%)
Jul 24, 2009 3.686 3.742 3.632 3.737 231,825 +0.01(+0.38%)
Jul 23, 2009 3.609 3.737 3.466 3.723 378,315 +0.10(+2.84%)
Jul 22, 2009 3.487 3.623 3.487 3.620 194,523 +0.13(+3.75%)
Jul 21, 2009 3.560 3.560 3.375 3.489 216,051 -0.05(-1.32%)
Jul 20, 2009 3.688 3.688 3.511 3.536 131,409 -0.15(-4.06%)
Jul 17, 2009 3.702 3.709 3.611 3.686 240,380 -0.03(-0.76%)
Jul 16, 2009 3.539 3.723 3.471 3.714 218,741 +0.15(+4.27%)
Jul 15, 2009 3.487 3.567 3.471 3.562 289,590 +0.10(+2.84%)
Jul 14, 2009 3.436 3.494 3.410 3.464 110,753 +0.01(+0.34%)
Jul 13, 2009 3.366 3.506 3.342 3.452 243,446 +0.09(+2.71%)
Jul 10, 2009 3.340 3.382 3.319 3.361 115,470 +0.01(+0.21%)
Jul 09, 2009 3.389 3.389 3.307 3.354 218,070 -0.02(-0.49%)
Jul 08, 2009 3.354 3.387 3.333 3.370 184,937 +0.04(+1.12%)
Jul 07, 2009 3.344 3.373 3.312 3.333 258,792 -0.02(-0.49%)
Jul 06, 2009 3.300 3.368 3.260 3.349 139,790 +0.05(+1.49%)
Jul 02, 2009 3.272 3.328 3.181 3.300 231,786 -0.03(-0.77%)
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.