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 29, 2011 6.966 7.096 6.179 6.551 1,547,035 -0.96(-12.77%)
Apr 28, 2011 7.447 7.537 7.342 7.511 301,995 -0.02(-0.22%)
Apr 27, 2011 7.603 7.717 7.470 7.527 618,730 -0.09(-1.18%)
Apr 26, 2011 7.627 7.776 7.617 7.617 277,207 -0.00(-0.06%)
Apr 25, 2011 7.617 7.698 7.544 7.622 273,243 +0.04(+0.56%)
Apr 21, 2011 7.603 7.603 7.527 7.579 157,938 +0.02(+0.30%)
Apr 20, 2011 7.556 7.582 7.516 7.557 162,811 +0.07(+0.97%)
Apr 19, 2011 7.421 7.565 7.421 7.484 218,419 +0.09(+1.25%)
Apr 18, 2011 7.494 7.537 7.354 7.392 430,122 -0.14(-1.86%)
Apr 15, 2011 7.345 7.577 7.345 7.532 322,565 +0.02(+0.25%)
Apr 14, 2011 7.392 7.529 7.319 7.513 267,923 +0.09(+1.15%)
Apr 13, 2011 7.480 7.567 7.413 7.428 270,524 -0.01(-0.13%)
Apr 12, 2011 7.380 7.596 7.380 7.437 410,375 -0.10(-1.29%)
Apr 11, 2011 8.020 8.020 7.236 7.534 919,337 -0.44(-5.55%)
Apr 08, 2011 8.065 8.110 7.816 7.977 824,192 -0.10(-1.20%)
Apr 07, 2011 8.103 8.254 7.997 8.074 760,832 +0.01(+0.18%)
Apr 06, 2011 7.987 8.148 7.952 8.060 769,555 +0.14(+1.73%)
Apr 05, 2011 7.816 8.072 7.816 7.923 391,997 +0.13(+1.67%)
Apr 04, 2011 7.773 7.854 7.636 7.792 365,964 +0.07(+0.95%)
Apr 01, 2011 7.579 7.807 7.579 7.719 528,982 +0.16(+2.07%)
Mar 31, 2011 7.681 7.695 7.499 7.563 468,919 -0.02(-0.22%)
Mar 30, 2011 7.397 7.638 7.366 7.579 483,105 +0.20(+2.66%)
Mar 29, 2011 7.378 7.463 7.361 7.383 212,986 +0.03(+0.40%)
Mar 28, 2011 7.306 7.566 7.306 7.353 436,416 +0.06(+0.81%)
Mar 25, 2011 7.244 7.426 7.188 7.294 336,320 +0.06(+0.88%)
Mar 24, 2011 7.218 7.263 7.134 7.230 197,126 -0.01(-0.13%)
Mar 23, 2011 7.251 7.287 7.093 7.240 217,157 -0.02(-0.29%)
Mar 22, 2011 7.221 7.294 7.128 7.261 272,771 +0.07(+0.92%)
Mar 21, 2011 7.166 7.251 7.060 7.195 452,044 +0.02(+0.26%)
Mar 18, 2011 7.145 7.240 7.069 7.176 409,292 +0.08(+1.10%)
Mar 17, 2011 7.178 7.294 7.081 7.098 448,005 -0.04(-0.56%)
Mar 16, 2011 7.367 7.445 7.138 7.138 396,582 -0.22(-3.02%)
Mar 15, 2011 7.299 7.450 7.117 7.360 653,514 -0.09(-1.21%)
Mar 14, 2011 7.185 7.459 7.039 7.450 367,597 +0.19(+2.64%)
Mar 11, 2011 7.216 7.329 7.119 7.258 348,315 -0.02(-0.29%)
Mar 10, 2011 7.495 7.509 7.235 7.280 408,222 -0.30(-3.93%)
Mar 09, 2011 7.668 7.755 7.523 7.578 428,761 -0.05(-0.68%)
Mar 08, 2011 7.384 7.656 7.377 7.630 231,626 +0.24(+3.20%)
Mar 07, 2011 7.462 7.474 7.273 7.393 234,591 -0.07(-0.98%)
Mar 04, 2011 7.483 7.528 7.332 7.467 391,960 -0.00(-0.06%)
Mar 03, 2011 7.400 7.662 7.400 7.471 457,061 +0.13(+1.84%)
Mar 02, 2011 7.230 7.384 7.190 7.336 363,029 +0.12(+1.64%)
Mar 01, 2011 7.242 7.329 7.152 7.218 808,493 +0.03(+0.39%)
Feb 28, 2011 7.232 7.292 7.152 7.190 392,598 -0.06(-0.85%)
Feb 25, 2011 7.010 7.270 7.010 7.251 352,883 +0.26(+3.79%)
Feb 24, 2011 7.088 7.119 6.970 6.987 610,644 -0.12(-1.70%)
Feb 23, 2011 7.091 7.171 6.913 7.107 361,570 -0.01(-0.13%)
Feb 22, 2011 7.230 7.303 7.005 7.117 807,931 -0.10(-1.44%)
Feb 18, 2011 7.152 7.504 7.096 7.221 766,291 +0.03(+0.46%)
Feb 17, 2011 6.559 7.261 6.554 7.188 1,159,926 +0.89(+14.20%)
Feb 16, 2011 6.138 6.315 6.126 6.294 284,398 +0.18(+2.90%)
Feb 15, 2011 6.254 6.296 6.109 6.117 312,004 -0.15(-2.41%)
Feb 14, 2011 6.105 6.306 5.989 6.268 434,204 +0.18(+3.03%)
Feb 11, 2011 5.984 6.095 5.958 6.083 141,660 +0.10(+1.70%)
Feb 10, 2011 5.842 5.982 5.774 5.982 279,593 +0.12(+2.06%)
Feb 09, 2011 5.927 5.927 5.788 5.861 162,913 -0.10(-1.67%)
Feb 08, 2011 5.949 6.022 5.906 5.960 175,411 +0.01(+0.20%)
Feb 07, 2011 5.875 6.090 5.875 5.949 243,355 +0.09(+1.57%)
Feb 04, 2011 5.854 5.897 5.793 5.856 205,534 +0.01(+0.20%)
Feb 03, 2011 5.778 5.864 5.639 5.845 355,607 +0.09(+1.48%)
Feb 02, 2011 5.771 5.816 5.693 5.759 188,324 -0.04(-0.69%)
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.