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, 2013 8.362 8.461 8.307 8.403 0 +0.06(+0.72%)
Apr 29, 2013 8.295 8.391 8.289 8.343 160,229 +0.06(+0.67%)
Apr 26, 2013 8.323 8.343 8.263 8.287 209,768 -0.04(-0.43%)
Apr 25, 2013 8.280 8.348 8.232 8.323 320,089 +0.03(+0.41%)
Apr 24, 2013 8.254 8.328 8.197 8.290 338,597 +0.02(+0.26%)
Apr 23, 2013 8.350 8.357 8.201 8.268 205,511 -0.08(-0.98%)
Apr 22, 2013 8.417 8.417 8.068 8.350 201,979 -0.07(-0.83%)
Apr 19, 2013 8.242 8.446 7.608 8.420 216,454 +0.18(+2.16%)
Apr 18, 2013 8.239 8.335 8.029 8.242 294,792 +0.01(+0.15%)
Apr 17, 2013 8.314 8.343 8.025 8.229 370,670 -0.16(-1.95%)
Apr 16, 2013 8.210 8.415 8.116 8.393 248,867 +0.23(+2.83%)
Apr 15, 2013 8.555 8.564 8.135 8.162 378,854 -0.42(-4.91%)
Apr 12, 2013 8.251 8.644 8.124 8.584 528,393 +0.32(+3.82%)
Apr 11, 2013 8.261 8.388 8.249 8.268 217,338 +0.06(+0.76%)
Apr 10, 2013 7.993 8.237 7.957 8.205 262,570 +0.20(+2.56%)
Apr 09, 2013 8.027 8.066 7.921 8.001 319,579 -0.02(-0.24%)
Apr 08, 2013 8.058 8.058 7.931 8.020 96,601 +0.00(+0.06%)
Apr 05, 2013 7.916 8.102 7.916 8.015 300,602 -0.02(-0.24%)
Apr 04, 2013 7.935 8.044 7.866 8.034 186,696 +0.13(+1.68%)
Apr 03, 2013 7.947 7.993 7.819 7.902 292,257 -0.10(-1.23%)
Apr 02, 2013 8.128 8.150 7.950 8.001 279,505 -0.07(-0.93%)
Apr 01, 2013 8.032 8.078 7.827 8.075 396,021 +0.03(+0.33%)
Mar 28, 2013 8.080 8.121 7.967 8.049 290,373 -0.00(-0.03%)
Mar 27, 2013 7.897 8.109 7.887 8.051 432,667 +0.06(+0.78%)
Mar 26, 2013 7.832 7.998 7.760 7.988 275,944 +0.21(+2.71%)
Mar 25, 2013 7.725 7.799 7.650 7.778 170,465 +0.09(+1.22%)
Mar 22, 2013 7.710 7.710 7.648 7.684 215,451 +0.02(+0.22%)
Mar 21, 2013 7.705 7.770 7.590 7.667 176,718 -0.10(-1.30%)
Mar 20, 2013 7.944 8.033 7.722 7.768 179,450 -0.12(-1.49%)
Mar 19, 2013 7.730 7.893 7.722 7.886 279,515 +0.15(+1.93%)
Mar 18, 2013 7.806 7.835 7.715 7.737 114,122 -0.13(-1.59%)
Mar 15, 2013 7.915 7.915 7.804 7.862 342,081 -0.04(-0.49%)
Mar 14, 2013 7.862 7.934 7.809 7.900 126,900 +0.09(+1.17%)
Mar 13, 2013 7.766 7.876 7.766 7.809 133,944 +0.02(+0.28%)
Mar 12, 2013 7.761 7.893 7.641 7.787 287,461 +0.12(+1.54%)
Mar 11, 2013 7.665 7.722 7.624 7.669 150,140 -0.04(-0.56%)
Mar 08, 2013 7.775 7.775 7.643 7.713 124,696 +0.00(+0.00%)
Mar 07, 2013 7.693 7.756 7.686 7.713 126,347 +0.00(+0.06%)
Mar 06, 2013 7.754 7.804 7.677 7.708 98,908 -0.05(-0.65%)
Mar 05, 2013 7.576 7.811 7.573 7.758 317,765 +0.22(+2.87%)
Mar 04, 2013 7.614 7.633 7.431 7.542 411,509 -0.10(-1.35%)
Mar 01, 2013 7.484 7.686 7.419 7.645 334,306 +0.11(+1.50%)
Feb 28, 2013 7.621 7.696 7.487 7.532 425,688 -0.17(-2.22%)
Feb 27, 2013 7.720 7.787 7.643 7.703 297,706 -0.01(-0.12%)
Feb 26, 2013 7.727 7.833 7.653 7.713 544,751 -0.17(-2.11%)
Feb 22, 2013 7.905 8.040 7.833 7.879 654,911 +0.04(+0.46%)
Feb 21, 2013 7.672 7.874 7.621 7.843 391,500 +0.17(+2.23%)
Feb 20, 2013 7.669 7.737 7.650 7.672 561,749 -0.01(-0.16%)
Feb 19, 2013 7.453 7.686 7.390 7.684 790,935 +0.25(+3.30%)
Feb 15, 2013 7.325 7.483 7.200 7.439 350,123 +0.16(+2.15%)
Feb 14, 2013 7.155 7.460 7.032 7.282 772,386 +0.21(+2.99%)
Feb 13, 2013 6.996 7.128 6.950 7.071 319,786 +0.01(+0.14%)
Feb 12, 2013 7.169 7.169 7.027 7.061 417,014 -0.08(-1.14%)
Feb 11, 2013 7.095 7.181 7.039 7.143 206,806 +0.05(+0.71%)
Feb 08, 2013 7.027 7.212 7.027 7.092 194,253 +0.06(+0.82%)
Feb 07, 2013 6.991 7.104 6.914 7.034 264,654 +0.03(+0.41%)
Feb 06, 2013 6.960 7.020 6.907 7.006 139,728 +0.10(+1.46%)
Feb 04, 2013 6.897 6.914 6.857 6.905 390,735 -0.04(-0.55%)
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.