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

The Ensign Group IN (NQ: ENSG )

118.34 +0.64 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2010 5.904 6.377 5.849 5.880 1,505,022 +0.08(+1.34%)
Dec 30, 2010 5.681 5.866 5.677 5.802 304,438 +0.13(+2.25%)
Dec 29, 2010 5.651 5.674 5.639 5.674 224,072 +0.08(+1.50%)
Dec 28, 2010 5.586 5.633 5.548 5.590 201,107 +0.01(+0.17%)
Dec 27, 2010 5.602 5.605 5.546 5.581 183,836 -0.02(-0.38%)
Dec 23, 2010 5.614 5.664 5.595 5.602 91,786 -0.03(-0.46%)
Dec 22, 2010 5.602 5.685 5.602 5.628 189,852 +0.03(+0.46%)
Dec 21, 2010 5.595 5.649 5.574 5.602 284,029 +0.05(+0.85%)
Dec 20, 2010 5.595 5.687 5.539 5.555 525,089 +0.01(+0.21%)
Dec 17, 2010 5.414 5.546 5.399 5.543 1,224,222 +0.11(+2.00%)
Dec 16, 2010 5.357 5.454 5.357 5.435 638,577 +0.08(+1.59%)
Dec 15, 2010 5.237 5.364 5.225 5.350 380,204 +0.09(+1.70%)
Dec 14, 2010 5.204 5.272 5.204 5.260 315,710 +0.04(+0.77%)
Dec 13, 2010 5.189 5.253 5.149 5.220 189,088 +0.03(+0.55%)
Dec 10, 2010 5.213 5.213 5.135 5.192 377,622 -0.02(-0.32%)
Dec 09, 2010 5.201 5.239 5.189 5.208 207,903 +0.02(+0.36%)
Dec 08, 2010 5.178 5.296 5.130 5.189 685,236 +0.01(+0.14%)
Dec 07, 2010 5.171 5.236 5.154 5.182 443,498 +0.04(+0.83%)
Dec 06, 2010 5.060 5.154 5.060 5.140 431,458 +0.08(+1.59%)
Dec 03, 2010 4.923 5.069 4.850 5.060 221,995 +0.10(+2.05%)
Dec 02, 2010 5.187 5.187 4.925 4.958 543,301 -0.22(-4.24%)
Dec 01, 2010 5.142 5.187 5.128 5.178 717,646 +0.10(+2.05%)
Nov 30, 2010 5.105 5.145 4.996 5.074 1,046,036 -0.07(-1.38%)
Nov 29, 2010 4.937 5.168 4.937 5.145 410,804 +0.21(+4.20%)
Nov 26, 2010 4.956 4.984 4.918 4.937 64,158 -0.06(-1.23%)
Nov 24, 2010 4.972 4.998 4.998 4.998 147,513 +0.07(+1.34%)
Nov 23, 2010 4.921 4.936 4.864 4.932 263,138 -0.04(-0.81%)
Nov 22, 2010 4.979 5.020 4.895 4.972 220,871 -0.02(-0.38%)
Nov 19, 2010 5.031 5.062 4.949 4.991 392,846 -0.06(-1.17%)
Nov 18, 2010 5.083 5.138 4.937 5.050 773,326 -0.01(-0.19%)
Nov 17, 2010 5.145 5.173 5.041 5.060 504,473 -0.08(-1.52%)
Nov 16, 2010 5.135 5.189 5.100 5.138 743,692 -0.00(-0.09%)
Nov 15, 2010 5.076 5.171 5.074 5.142 502,913 +0.10(+2.01%)
Nov 12, 2010 5.008 5.097 5.008 5.041 300,415 -0.01(-0.23%)
Nov 11, 2010 5.013 5.090 4.989 5.053 249,868 -0.02(-0.37%)
Nov 10, 2010 5.088 5.112 4.982 5.072 447,356 +0.00(+0.09%)
Nov 09, 2010 5.097 5.163 5.041 5.067 530,541 -0.02(-0.42%)
Nov 08, 2010 4.972 5.119 4.949 5.088 819,687 +0.09(+1.79%)
Nov 05, 2010 4.840 5.048 4.803 4.998 736,104 +0.18(+3.77%)
Nov 04, 2010 4.670 4.961 4.663 4.817 1,529,063 +0.16(+3.44%)
Nov 03, 2010 4.612 4.675 4.579 4.656 588,875 +0.06(+1.33%)
Nov 02, 2010 4.482 4.633 4.446 4.595 1,015,500 +0.16(+3.51%)
Nov 01, 2010 4.451 4.501 4.425 4.439 974,798 +0.01(+0.16%)
Oct 29, 2010 4.305 4.452 4.305 4.432 1,199,676 +0.13(+3.02%)
Oct 28, 2010 4.338 4.352 4.284 4.303 159,760 -0.04(-0.87%)
Oct 27, 2010 4.286 4.340 4.286 4.340 209,404 +0.02(+0.44%)
Oct 25, 2010 4.321 4.352 4.303 4.321 154,266 +0.01(+0.22%)
Oct 22, 2010 4.288 4.331 4.272 4.312 165,827 +0.02(+0.38%)
Oct 21, 2010 4.286 4.303 4.175 4.295 467,522 +0.01(+0.22%)
Oct 20, 2010 4.239 4.319 4.234 4.286 427,515 +0.07(+1.68%)
Oct 19, 2010 4.265 4.319 4.192 4.215 326,618 -0.11(-2.51%)
Oct 18, 2010 4.286 4.331 4.220 4.324 817,559 +0.02(+0.44%)
Oct 15, 2010 4.326 4.338 4.267 4.305 483,259 +0.02(+0.50%)
Oct 14, 2010 4.208 4.286 4.199 4.284 467,035 +0.05(+1.28%)
Oct 13, 2010 4.144 4.258 4.144 4.229 559,894 +0.09(+2.11%)
Oct 12, 2010 4.166 4.241 4.121 4.142 320,882 -0.04(-1.01%)
Oct 11, 2010 4.241 4.253 4.185 4.185 290,626 -0.07(-1.72%)
Oct 08, 2010 4.244 4.288 4.203 4.258 565,337 +0.00(+0.06%)
Oct 07, 2010 4.293 4.307 4.222 4.255 526,810 -0.03(-0.61%)
Oct 06, 2010 4.274 4.338 4.258 4.281 292,059 -0.01(-0.17%)
Oct 05, 2010 4.253 4.338 4.178 4.288 511,196 +0.06(+1.34%)
Oct 04, 2010 4.246 4.269 4.211 4.232 457,284 -0.04(-1.05%)
Oct 01, 2010 4.246 4.284 4.220 4.277 414,462 +0.04(+1.00%)
Sep 30, 2010 4.222 4.246 4.128 4.234 390,929 +0.02(+0.50%)
Sep 29, 2010 4.100 4.222 4.088 4.213 224,101 +0.10(+2.47%)
Sep 28, 2010 4.119 4.159 4.067 4.111 377,198 +0.00(+0.00%)
Sep 27, 2010 4.071 4.144 4.064 4.111 180,086 +0.02(+0.58%)
Sep 24, 2010 4.022 4.102 4.020 4.088 266,941 +0.09(+2.36%)
Sep 23, 2010 4.062 4.111 3.968 3.994 345,820 -0.10(-2.53%)
Sep 22, 2010 4.088 4.111 4.001 4.097 205,234 -0.03(-0.74%)
Sep 21, 2010 3.991 4.168 3.956 4.128 610,678 +0.01(+0.34%)
Sep 20, 2010 4.093 4.128 3.949 4.114 815,526 -0.07(-1.74%)
Sep 17, 2010 4.206 4.234 4.114 4.187 1,438,504 -0.00(-0.11%)
Sep 15, 2010 4.095 4.224 4.064 4.191 475,573 +0.09(+2.30%)
Sep 14, 2010 4.024 4.121 3.999 4.097 357,614 +0.05(+1.34%)
Sep 13, 2010 4.121 4.166 4.020 4.043 501,141 -0.08(-2.05%)
Sep 10, 2010 4.119 4.196 4.057 4.128 349,455 -0.02(-0.45%)
Sep 09, 2010 4.119 4.194 4.071 4.147 186,561 +0.04(+0.86%)
Sep 08, 2010 4.060 4.130 4.060 4.111 96,208 +0.05(+1.27%)
Sep 07, 2010 4.177 4.177 4.057 4.060 165,418 -0.14(-3.41%)
Sep 03, 2010 4.234 4.234 4.149 4.203 279,521 -0.03(-0.72%)
Sep 02, 2010 4.104 4.234 4.071 4.234 272,600 +0.10(+2.45%)
Sep 01, 2010 3.961 4.135 3.912 4.133 210,553 +0.22(+5.59%)
Aug 31, 2010 3.909 3.956 3.846 3.914 252,256 -0.01(-0.24%)
Aug 30, 2010 4.081 4.095 3.921 3.923 246,525 -0.17(-4.25%)
Aug 27, 2010 4.067 4.114 3.973 4.097 265,002 +0.05(+1.16%)
Aug 26, 2010 4.126 4.140 4.034 4.050 111,709 -0.07(-1.77%)
Aug 25, 2010 4.069 4.126 4.031 4.123 187,131 +0.02(+0.46%)
Aug 24, 2010 4.074 4.119 4.067 4.104 225,416 -0.00(-0.11%)
Aug 23, 2010 4.281 4.300 4.100 4.109 279,181 -0.16(-3.80%)
Aug 20, 2010 4.166 4.276 4.140 4.271 371,890 +0.10(+2.43%)
Aug 19, 2010 4.248 4.269 4.137 4.170 371,503 -0.08(-1.83%)
Aug 18, 2010 4.246 4.351 4.217 4.248 423,793 +0.01(+0.28%)
Aug 17, 2010 4.206 4.316 4.177 4.236 584,446 +0.03(+0.78%)
Aug 16, 2010 4.137 4.206 4.093 4.203 241,950 +0.07(+1.65%)
Aug 13, 2010 4.130 4.166 4.062 4.135 225,314 -0.02(-0.40%)
Aug 12, 2010 4.116 4.213 4.071 4.151 266,558 -0.01(-0.28%)
Aug 11, 2010 4.187 4.224 4.119 4.163 493,778 -0.07(-1.67%)
Aug 10, 2010 4.264 4.300 4.187 4.234 314,869 -0.08(-1.96%)
Aug 09, 2010 4.349 4.434 4.246 4.318 439,213 +0.03(+0.66%)
Aug 06, 2010 4.231 4.302 4.191 4.290 189,984 +0.00(+0.11%)
Aug 05, 2010 4.297 4.351 4.262 4.286 273,884 -0.05(-1.19%)
Aug 04, 2010 4.206 4.345 4.123 4.337 495,993 +0.15(+3.48%)
Aug 03, 2010 4.238 4.274 4.180 4.191 209,358 -0.05(-1.22%)
Aug 02, 2010 4.290 4.290 4.201 4.243 350,084 +0.01(+0.22%)
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%)
May 03, 2010 4.081 4.168 4.072 4.154 269,324 +0.08(+2.02%)
Apr 30, 2010 4.197 4.197 4.072 4.072 363,928 -0.12(-2.91%)
Apr 29, 2010 4.149 4.196 4.123 4.194 202,813 +0.06(+1.53%)
Apr 28, 2010 4.137 4.137 4.081 4.130 83,135 +0.02(+0.51%)
Apr 27, 2010 4.147 4.170 4.102 4.109 143,895 -0.04(-0.96%)
Apr 26, 2010 4.161 4.177 4.126 4.149 112,621 -0.03(-0.67%)
Apr 23, 2010 4.116 4.187 4.088 4.177 195,386 +0.05(+1.19%)
Apr 22, 2010 4.144 4.189 4.081 4.128 205,452 -0.06(-1.35%)
Apr 21, 2010 4.163 4.194 4.142 4.184 107,590 +0.02(+0.45%)
Apr 20, 2010 4.067 4.166 4.060 4.166 256,073 +0.11(+2.60%)
Apr 19, 2010 4.058 4.100 4.034 4.060 267,000 -0.01(-0.35%)
Apr 16, 2010 4.060 4.100 4.013 4.074 382,342 +0.02(+0.46%)
Apr 15, 2010 4.074 4.074 4.015 4.055 250,807 -0.03(-0.80%)
Apr 14, 2010 4.088 4.088 4.014 4.088 264,012 +0.00(+0.00%)
Apr 13, 2010 4.112 4.112 4.013 4.088 219,713 -0.01(-0.23%)
Apr 12, 2010 4.105 4.116 4.076 4.098 199,508 -0.01(-0.34%)
Apr 09, 2010 4.098 4.135 4.069 4.112 281,155 +0.01(+0.34%)
Apr 08, 2010 4.121 4.170 4.095 4.098 148,584 -0.03(-0.74%)
Apr 07, 2010 4.161 4.161 4.067 4.128 194,081 -0.05(-1.12%)
Apr 06, 2010 4.187 4.229 4.168 4.175 139,418 -0.04(-1.06%)
Apr 05, 2010 4.168 4.245 4.166 4.219 208,492 +0.07(+1.75%)
Apr 01, 2010 4.067 4.147 4.147 4.147 787,905 +0.10(+2.37%)
Mar 31, 2010 4.116 4.161 4.051 4.051 183,388 -0.05(-1.26%)
Mar 30, 2010 4.093 4.102 4.046 4.102 132,886 +0.02(+0.58%)
Mar 29, 2010 4.114 4.114 4.034 4.079 173,867 -0.03(-0.80%)
Mar 26, 2010 4.107 4.163 4.074 4.112 80,118 +0.00(+0.06%)
Mar 25, 2010 4.215 4.264 4.098 4.109 208,813 -0.10(-2.39%)
Mar 24, 2010 4.175 4.233 4.147 4.210 313,303 +0.04(+1.01%)
Mar 23, 2010 4.149 4.179 4.126 4.168 156,333 +0.02(+0.45%)
Mar 22, 2010 4.053 4.189 3.976 4.149 232,282 +0.06(+1.55%)
Mar 19, 2010 4.165 4.175 4.062 4.086 304,093 -0.06(-1.47%)
Mar 18, 2010 4.037 4.151 4.037 4.147 216,398 +0.10(+2.37%)
Mar 17, 2010 4.128 4.153 4.041 4.051 217,296 -0.08(-1.87%)
Mar 16, 2010 4.093 4.130 4.016 4.128 215,812 +0.04(+1.09%)
Mar 15, 2010 4.055 4.182 4.027 4.084 345,285 -0.07(-1.80%)
Mar 12, 2010 4.081 4.165 4.034 4.158 306,453 +0.07(+1.77%)
Mar 11, 2010 4.084 4.091 3.976 4.086 311,114 -0.03(-0.63%)
Mar 10, 2010 4.163 4.207 4.084 4.112 382,582 -0.07(-1.73%)
Mar 09, 2010 4.154 4.240 4.154 4.184 141,855 +0.01(+0.22%)
Mar 08, 2010 4.357 4.388 4.140 4.175 520,021 -0.18(-4.08%)
Mar 05, 2010 4.210 4.395 4.158 4.352 928,040 +0.17(+4.02%)
Mar 04, 2010 4.130 4.198 4.051 4.184 273,363 +0.06(+1.42%)
Mar 03, 2010 4.121 4.207 4.069 4.126 225,167 +0.02(+0.51%)
Mar 02, 2010 4.123 4.170 4.053 4.105 923,435 -0.00(-0.11%)
Mar 01, 2010 3.939 4.240 3.932 4.109 878,732 +0.21(+5.46%)
Feb 26, 2010 3.950 3.974 3.880 3.896 406,364 -0.06(-1.54%)
Feb 25, 2010 3.920 3.962 3.880 3.957 179,481 -0.00(-0.06%)
Feb 24, 2010 3.971 3.976 3.950 3.960 260,810 -0.01(-0.29%)
Feb 23, 2010 3.929 3.978 3.878 3.971 352,169 +0.03(+0.83%)
Feb 22, 2010 4.091 4.091 3.932 3.939 457,463 -0.20(-4.75%)
Feb 19, 2010 4.086 4.189 4.009 4.135 282,932 +0.05(+1.32%)
Feb 18, 2010 4.074 4.121 4.023 4.081 293,895 +0.02(+0.58%)
Feb 17, 2010 4.081 4.109 3.967 4.058 295,396 -0.02(-0.52%)
Feb 16, 2010 4.119 4.126 3.940 4.079 383,912 -0.01(-0.17%)
Feb 12, 2010 3.967 4.086 4.086 4.086 1,422,103 +0.08(+2.04%)
Feb 11, 2010 3.772 4.011 3.772 4.004 266,864 +0.17(+4.39%)
Feb 10, 2010 3.887 3.887 3.801 3.836 158,928 -0.03(-0.85%)
Feb 09, 2010 3.939 3.939 3.808 3.868 362,311 -0.02(-0.54%)
Feb 08, 2010 4.060 4.062 3.887 3.889 243,583 -0.14(-3.43%)
Feb 05, 2010 3.906 4.084 3.906 4.027 303,618 +0.13(+3.30%)
Feb 04, 2010 3.976 4.016 3.899 3.899 265,034 -0.09(-2.23%)
Feb 03, 2010 4.034 4.144 3.978 3.988 268,827 -0.02(-0.47%)
Feb 02, 2010 4.030 4.044 3.995 4.006 179,990 -0.01(-0.29%)
Feb 01, 2010 4.032 4.032 3.997 4.018 229,298 +0.02(+0.53%)
Jan 29, 2010 4.032 4.032 3.990 3.997 181,337 -0.02(-0.58%)
Jan 28, 2010 4.032 4.032 3.976 4.020 488,004 -0.01(-0.23%)
Jan 27, 2010 3.995 4.046 3.988 4.030 145,199 +0.04(+0.88%)
Jan 26, 2010 4.069 4.069 3.992 3.995 249,530 -0.05(-1.27%)
Jan 25, 2010 4.048 4.165 4.032 4.046 345,080 -0.01(-0.29%)
Jan 22, 2010 4.128 4.229 4.039 4.058 263,845 -0.02(-0.46%)
Jan 21, 2010 4.224 4.250 4.072 4.077 303,528 -0.12(-2.95%)
Jan 20, 2010 4.257 4.257 4.098 4.200 447,398 -0.05(-1.16%)
Jan 19, 2010 4.268 4.280 4.186 4.250 1,083,612 +0.18(+4.49%)
Jan 15, 2010 3.847 4.067 4.067 4.067 3,346,176 +0.21(+5.33%)
Jan 14, 2010 3.871 3.885 3.772 3.861 205,371 -0.04(-1.14%)
Jan 13, 2010 3.742 3.917 3.742 3.906 328,127 +0.17(+4.44%)
Jan 12, 2010 3.721 3.817 3.684 3.740 490,818 -0.01(-0.25%)
Jan 11, 2010 3.838 3.899 3.742 3.749 214,863 -0.06(-1.66%)
Jan 08, 2010 3.838 3.838 3.765 3.812 197,931 -0.03(-0.67%)
Jan 07, 2010 3.854 3.866 3.784 3.838 443,319 -0.02(-0.42%)
Jan 06, 2010 3.672 3.894 3.637 3.854 560,909 +0.22(+5.98%)
Jan 05, 2010 3.625 3.719 3.583 3.637 390,599 +0.00(+0.00%)
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.