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

The Ensign Group IN (NQ: ENSG )

117.25 -0.04 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2011 5.771 5.907 5.757 5.840 300,619 +0.05(+0.91%)
Dec 29, 2011 5.807 5.867 5.590 5.788 379,081 +0.01(+0.17%)
Dec 28, 2011 5.967 5.967 5.774 5.778 324,534 -0.18(-3.08%)
Dec 27, 2011 6.100 6.150 5.926 5.962 288,346 -0.18(-2.90%)
Dec 23, 2011 6.150 6.231 6.121 6.140 120,612 +0.04(+0.66%)
Dec 21, 2011 6.083 6.100 5.974 6.100 353,184 +0.02(+0.27%)
Dec 20, 2011 6.014 6.088 5.971 6.083 332,188 +0.21(+3.65%)
Dec 19, 2011 5.888 6.062 5.853 5.869 409,010 +0.03(+0.53%)
Dec 16, 2011 5.993 6.097 5.803 5.838 981,498 -0.10(-1.76%)
Dec 15, 2011 5.824 5.955 5.803 5.943 258,600 +0.20(+3.48%)
Dec 14, 2011 5.731 5.793 5.669 5.743 277,632 -0.04(-0.66%)
Dec 13, 2011 6.002 6.069 5.765 5.781 344,416 -0.19(-3.19%)
Dec 12, 2011 5.826 6.019 5.705 5.971 447,549 +0.09(+1.50%)
Dec 09, 2011 5.681 5.969 5.681 5.883 265,004 +0.21(+3.73%)
Dec 08, 2011 5.822 5.848 5.655 5.672 373,902 -0.20(-3.48%)
Dec 07, 2011 5.831 5.945 5.717 5.876 342,465 -0.01(-0.12%)
Dec 06, 2011 5.948 5.988 5.841 5.883 369,318 -0.05(-0.88%)
Dec 05, 2011 5.767 5.981 5.767 5.936 545,240 +0.21(+3.61%)
Dec 02, 2011 5.529 5.748 5.497 5.729 389,536 +0.08(+1.43%)
Dec 01, 2011 5.600 5.762 5.600 5.648 335,960 +0.01(+0.17%)
Nov 30, 2011 5.439 5.643 5.424 5.638 573,565 +0.39(+7.33%)
Nov 29, 2011 5.287 5.344 5.151 5.253 199,999 -0.05(-0.99%)
Nov 28, 2011 5.453 5.510 5.151 5.306 613,634 -0.01(-0.18%)
Nov 25, 2011 5.353 5.429 5.184 5.315 281,934 -0.08(-1.54%)
Nov 23, 2011 5.336 5.424 5.322 5.398 502,542 -0.00(-0.04%)
Nov 22, 2011 5.386 5.517 5.332 5.401 247,112 +0.02(+0.40%)
Nov 21, 2011 5.398 5.467 5.375 5.379 240,691 -0.11(-2.08%)
Nov 18, 2011 5.358 5.515 5.303 5.493 243,248 +0.15(+2.76%)
Nov 17, 2011 5.489 5.570 5.303 5.346 221,280 -0.13(-2.39%)
Nov 16, 2011 5.646 5.731 5.446 5.477 327,937 -0.24(-4.16%)
Nov 15, 2011 5.624 5.743 5.600 5.715 372,459 +0.07(+1.26%)
Nov 14, 2011 5.686 5.710 5.572 5.643 237,714 -0.06(-1.00%)
Nov 11, 2011 5.605 5.800 5.589 5.700 325,960 +0.16(+2.83%)
Nov 10, 2011 5.541 5.598 5.410 5.543 327,070 +0.09(+1.61%)
Nov 09, 2011 5.653 5.700 5.439 5.455 435,606 -0.32(-5.60%)
Nov 08, 2011 5.529 5.793 5.508 5.779 507,798 +0.28(+5.06%)
Nov 07, 2011 5.531 5.608 5.291 5.501 336,927 -0.10(-1.87%)
Nov 04, 2011 5.786 5.817 5.570 5.605 440,472 -0.22(-3.84%)
Nov 03, 2011 5.612 5.881 5.489 5.829 1,401,067 +0.32(+5.87%)
Nov 02, 2011 5.270 5.567 5.270 5.505 569,932 +0.33(+6.34%)
Nov 01, 2011 5.239 5.375 5.146 5.177 448,587 -0.24(-4.35%)
Oct 31, 2011 5.334 5.516 5.206 5.413 464,987 +0.01(+0.18%)
Oct 28, 2011 5.463 5.518 5.237 5.403 1,035,091 -0.19(-3.36%)
Oct 27, 2011 5.515 5.605 5.405 5.591 546,383 +0.23(+4.35%)
Oct 26, 2011 5.408 5.427 5.246 5.358 339,791 +0.02(+0.45%)
Oct 25, 2011 5.496 5.496 5.306 5.334 304,380 -0.17(-3.07%)
Oct 24, 2011 5.344 5.522 5.344 5.503 380,243 +0.15(+2.89%)
Oct 21, 2011 5.339 5.377 5.234 5.348 529,765 +0.10(+1.86%)
Oct 20, 2011 5.394 5.424 5.182 5.251 348,524 -0.14(-2.65%)
Oct 19, 2011 5.474 5.612 5.356 5.394 187,039 -0.08(-1.43%)
Oct 18, 2011 5.396 5.512 5.253 5.472 356,270 +0.10(+1.90%)
Oct 17, 2011 5.584 5.605 5.339 5.370 253,516 -0.27(-4.77%)
Oct 14, 2011 5.496 5.665 5.489 5.638 237,545 +0.17(+3.18%)
Oct 13, 2011 5.322 5.470 5.315 5.465 141,356 +0.10(+1.86%)
Oct 12, 2011 5.332 5.386 5.289 5.365 500,894 +0.06(+1.12%)
Oct 11, 2011 5.315 5.410 5.248 5.306 370,710 -0.07(-1.33%)
Oct 10, 2011 5.218 5.382 5.210 5.377 247,528 +0.24(+4.68%)
Oct 07, 2011 5.165 5.244 5.032 5.137 503,173 -0.01(-0.23%)
Oct 06, 2011 5.237 5.329 5.087 5.149 565,634 -0.17(-3.13%)
Oct 05, 2011 5.246 5.389 5.203 5.315 239,934 +0.06(+1.18%)
Oct 04, 2011 4.973 5.256 4.866 5.253 494,548 +0.28(+5.54%)
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.