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

The Ensign Group IN (NQ: ENSG )

119.45 +1.09 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2012 7.061 7.061 6.953 6.996 217,660 -0.08(-1.15%)
Oct 26, 2012 7.092 7.077 7.077 7.077 506,022 -0.04(-0.51%)
Oct 25, 2012 7.190 7.248 7.049 7.113 252,348 -0.06(-0.80%)
Oct 24, 2012 7.190 7.322 7.099 7.171 266,366 -0.02(-0.23%)
Oct 23, 2012 7.118 7.200 7.075 7.188 307,181 +0.14(+2.04%)
Oct 19, 2012 7.032 7.087 6.986 7.044 265,478 -0.02(-0.34%)
Oct 18, 2012 7.274 7.392 7.027 7.068 345,658 -0.19(-2.68%)
Oct 17, 2012 7.236 7.262 7.137 7.262 314,238 +0.04(+0.60%)
Oct 16, 2012 7.392 7.392 7.135 7.219 520,853 -0.14(-1.89%)
Oct 15, 2012 7.341 7.401 7.303 7.358 325,292 +0.00(+0.03%)
Oct 12, 2012 7.360 7.400 7.267 7.356 244,329 +0.01(+0.16%)
Oct 11, 2012 7.375 7.478 7.293 7.344 350,327 -0.00(-0.03%)
Oct 10, 2012 7.346 7.406 7.279 7.346 108,144 +0.03(+0.43%)
Oct 09, 2012 7.387 7.392 7.288 7.315 322,279 -0.04(-0.59%)
Oct 08, 2012 7.356 7.408 7.318 7.358 155,003 -0.04(-0.52%)
Oct 05, 2012 7.401 7.483 7.348 7.396 177,737 +0.04(+0.59%)
Oct 04, 2012 7.404 7.404 7.308 7.353 293,484 -0.01(-0.20%)
Oct 03, 2012 7.442 7.488 7.346 7.368 196,802 -0.05(-0.68%)
Oct 02, 2012 7.471 7.497 7.384 7.418 218,081 -0.02(-0.29%)
Oct 01, 2012 7.380 7.488 7.380 7.440 210,041 +0.10(+1.32%)
Sep 28, 2012 7.224 7.380 7.209 7.342 226,259 +0.07(+1.01%)
Sep 27, 2012 7.200 7.291 7.166 7.269 234,558 +0.08(+1.17%)
Sep 26, 2012 7.183 7.252 7.143 7.185 245,100 +0.00(+0.03%)
Sep 25, 2012 7.219 7.348 7.176 7.183 324,307 -0.01(-0.20%)
Sep 24, 2012 7.159 7.300 7.101 7.197 222,808 +0.01(+0.17%)
Sep 21, 2012 7.195 7.233 7.149 7.185 1,159,761 +0.00(+0.03%)
Sep 20, 2012 7.137 7.202 7.137 7.183 270,596 +0.00(+0.00%)
Sep 19, 2012 7.169 7.183 7.049 7.183 299,373 +0.01(+0.17%)
Sep 18, 2012 7.176 7.183 7.101 7.171 355,101 -0.00(-0.03%)
Sep 17, 2012 7.164 7.192 6.687 7.173 332,309 -0.01(-0.13%)
Sep 14, 2012 7.303 7.303 7.161 7.183 250,929 -0.09(-1.28%)
Sep 13, 2012 7.188 7.303 7.154 7.276 246,731 +0.08(+1.13%)
Sep 12, 2012 7.152 7.195 7.102 7.195 130,985 +0.04(+0.60%)
Sep 11, 2012 7.159 7.183 7.061 7.152 182,140 -0.02(-0.27%)
Sep 10, 2012 7.094 7.178 7.042 7.171 304,589 +0.06(+0.88%)
Sep 07, 2012 7.212 7.224 7.090 7.109 208,436 -0.10(-1.43%)
Sep 06, 2012 7.183 7.214 7.142 7.212 281,768 +0.04(+0.57%)
Sep 05, 2012 7.133 7.183 6.685 7.171 579,713 +0.04(+0.60%)
Sep 04, 2012 7.063 7.178 7.015 7.128 430,814 +0.08(+1.12%)
Aug 31, 2012 7.135 7.135 7.011 7.049 133,738 -0.03(-0.44%)
Aug 30, 2012 7.061 7.104 6.989 7.080 98,462 +0.00(+0.03%)
Aug 29, 2012 7.027 7.104 7.020 7.078 110,996 +0.04(+0.58%)
Aug 27, 2012 7.025 7.106 6.984 7.037 107,822 +0.05(+0.65%)
Aug 24, 2012 6.817 7.003 6.777 6.991 311,748 +0.16(+2.28%)
Aug 23, 2012 6.982 7.022 6.807 6.836 176,686 -0.15(-2.13%)
Aug 22, 2012 7.140 7.161 6.963 6.984 283,481 -0.15(-2.08%)
Aug 21, 2012 6.989 7.161 6.979 7.133 292,544 +0.16(+2.23%)
Aug 20, 2012 6.932 6.989 6.888 6.977 127,669 +0.05(+0.73%)
Aug 17, 2012 6.927 6.955 6.900 6.927 278,803 -0.02(-0.24%)
Aug 16, 2012 6.917 6.943 6.831 6.943 184,842 +0.04(+0.59%)
Aug 15, 2012 6.841 6.970 6.809 6.903 229,515 +0.03(+0.49%)
Aug 14, 2012 6.884 6.891 6.740 6.869 458,709 +0.01(+0.21%)
Aug 13, 2012 6.886 6.929 6.795 6.855 374,927 -0.05(-0.66%)
Aug 10, 2012 6.955 6.955 6.879 6.900 172,455 -0.05(-0.76%)
Aug 09, 2012 7.039 7.039 6.908 6.953 381,296 -0.08(-1.16%)
Aug 08, 2012 7.034 7.080 6.984 7.034 336,949 -0.04(-0.61%)
Aug 07, 2012 7.159 7.159 7.051 7.078 577,136 -0.04(-0.50%)
Aug 06, 2012 7.099 7.166 7.027 7.113 967,455 +0.03(+0.44%)
Aug 03, 2012 6.936 7.109 6.870 7.082 995,563 +0.20(+2.92%)
Aug 02, 2012 6.943 7.001 6.843 6.881 1,469,371 +0.28(+4.28%)
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.