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

The Ensign Group IN (NQ: ENSG )

119.79 +0.60 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2013 6.840 6.895 6.727 6.869 402,303 +0.03(+0.49%)
Jan 30, 2013 6.900 6.900 6.784 6.835 170,311 -0.08(-1.15%)
Jan 29, 2013 6.970 6.970 6.876 6.914 359,441 -0.08(-1.13%)
Jan 28, 2013 6.895 7.027 6.876 6.994 526,426 +0.12(+1.71%)
Jan 25, 2013 6.854 6.897 6.770 6.876 321,690 +0.04(+0.60%)
Jan 24, 2013 6.883 6.924 6.828 6.835 394,478 -0.06(-0.80%)
Jan 23, 2013 6.946 6.946 6.849 6.890 178,764 -0.04(-0.62%)
Jan 22, 2013 6.869 6.933 6.828 6.933 189,891 +0.04(+0.63%)
Jan 18, 2013 6.796 6.902 6.787 6.890 170,182 +0.07(+1.09%)
Jan 17, 2013 6.743 6.902 6.695 6.816 324,518 +0.10(+1.54%)
Jan 16, 2013 6.715 6.734 6.662 6.712 223,372 -0.02(-0.25%)
Jan 15, 2013 6.710 6.777 6.647 6.729 135,857 -0.00(-0.04%)
Jan 14, 2013 6.787 6.878 6.719 6.731 64,400 -0.08(-1.13%)
Jan 11, 2013 6.837 6.888 6.784 6.808 113,295 -0.00(-0.07%)
Jan 10, 2013 6.859 6.859 6.722 6.813 82,405 -0.02(-0.28%)
Jan 09, 2013 6.777 6.871 6.724 6.832 132,796 +0.07(+1.10%)
Jan 08, 2013 6.717 6.840 6.715 6.758 187,118 +0.02(+0.25%)
Jan 07, 2013 6.640 6.743 6.623 6.741 90,804 +0.07(+1.05%)
Jan 04, 2013 6.724 6.724 6.623 6.671 198,794 -0.02(-0.25%)
Jan 03, 2013 6.763 6.837 6.652 6.688 163,250 -0.09(-1.28%)
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.