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

The Ensign Group IN (NQ: ENSG )

119.28 +1.14 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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, 2003 0.0008 0.0011 0.0008 0.0008 4,527,984 +0.00(+0.00%)
Dec 26, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 24, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 23, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 22, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 19, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 18, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 17, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 16, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 15, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 12, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 11, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 10, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 09, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 08, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 05, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 04, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 03, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 02, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 01, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 28, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 26, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 25, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 24, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 21, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 20, 2003 0.0008 0.0008 0.0008 0.0008 855 -0.00(-5.41%)
Nov 19, 2003 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Nov 18, 2003 0.0011 0.0011 0.0008 0.0009 1,527,713 -0.00(-26.00%)
Nov 14, 2003 0.0011 0.0013 0.0011 0.0012 4,329,163 +0.00(+11.11%)
Nov 13, 2003 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 12, 2003 0.0011 0.0011 0.0011 0.0011 10,689 +0.00(+0.00%)
Nov 11, 2003 0.0021 0.0021 0.0011 0.0011 3,658,410 +0.00(+80.00%)
Nov 06, 2003 0.0007 0.0007 0.0006 0.0006 2,685,150 -0.00(-16.67%)
Nov 05, 2003 0.0007 0.0009 0.0006 0.0007 2,526,948 +0.00(+100.00%)
Nov 03, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 31, 2003 0.0004 0.0004 0.0004 0.0004 106,892 +0.00(+0.00%)
Oct 30, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 29, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 28, 2003 0.0004 0.0004 0.0004 0.0004 10,261 -0.00(-50.00%)
Oct 24, 2003 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 23, 2003 0.0007 0.0007 0.0007 0.0007 85,514 +0.00(+0.00%)
Oct 22, 2003 0.0007 0.0007 0.0007 0.0007 1,068,929 +0.00(+100.00%)
Oct 20, 2003 0.0004 0.0004 0.0004 0.0004 6,413 +0.00(+0.00%)
Oct 17, 2003 0.0004 0.0004 0.0004 0.0004 42,329 -0.00(-40.00%)
Oct 15, 2003 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Oct 14, 2003 0.0005 0.0006 0.0005 0.0006 662,736 +0.00(+56.25%)
Oct 10, 2003 0.0003 0.0004 0.0003 0.0004 2,775,368 +0.00(+0.00%)
Oct 09, 2003 0.0003 0.0004 0.0003 0.0004 5,986 +0.00(+23.08%)
Oct 08, 2003 0.0003 0.0003 0.0003 0.0003 213,785 +0.00(+0.00%)
Oct 07, 2003 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 06, 2003 0.0003 0.0003 0.0003 0.0003 21,378 -0.00(-56.67%)
Oct 02, 2003 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Oct 01, 2003 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 30, 2003 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 29, 2003 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 26, 2003 0.0004 0.0007 0.0004 0.0007 769,629 +0.00(+100.00%)
Sep 24, 2003 0.0004 0.0004 0.0004 0.0004 641,357 -0.00(-16.67%)
Sep 23, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 22, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 19, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 18, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 17, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 16, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 15, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 12, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 11, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 10, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 09, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 08, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 05, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 04, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 03, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Sep 02, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 29, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 28, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 27, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 26, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 25, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Aug 22, 2003 0.0004 0.0004 0.0004 0.0004 427,571 +0.00(+20.00%)
Aug 21, 2003 0.0004 0.0004 0.0004 0.0004 85,514 +0.00(+0.00%)
Aug 20, 2003 0.0004 0.0004 0.0004 0.0004 213,785 +0.00(+0.00%)
Aug 19, 2003 0.0004 0.0004 0.0004 0.0004 12,399 -0.00(-40.00%)
Aug 15, 2003 0.0006 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Aug 14, 2003 0.0006 0.0006 0.0006 0.0006 38,481 +0.00(+25.00%)
Aug 13, 2003 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Aug 12, 2003 0.0005 0.0005 0.0005 0.0005 42,757 -0.00(-20.00%)
Aug 11, 2003 0.0004 0.0007 0.0004 0.0006 14,770,465 +0.00(+150.00%)
Aug 07, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 06, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 05, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 04, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Aug 01, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 31, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 30, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 29, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 28, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 25, 2003 0.0002 0.0002 0.0002 0.0002 709,769 +0.00(+0.00%)
Jul 24, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 23, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 22, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 21, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 18, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 17, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 16, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 15, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 14, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 11, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 10, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 09, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 08, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 07, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 03, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 02, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 01, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 30, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 27, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 26, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 25, 2003 0.0002 0.0002 0.0002 0.0002 2,993 -0.00(-44.44%)
Jun 23, 2003 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 20, 2003 0.0004 0.0004 0.0004 0.0004 384,814 +0.00(+0.00%)
Jun 19, 2003 0.0004 0.0004 0.0004 0.0004 1,753,044 +0.00(+80.00%)
Jun 17, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 16, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 13, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 12, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 11, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 10, 2003 0.0002 0.0002 0.0002 0.0002 122,285 -0.00(-33.33%)
Jun 06, 2003 0.0004 0.0004 0.0004 0.0004 245,853 +0.00(+0.00%)
Jun 03, 2003 0.0004 0.0004 0.0004 0.0004 641,357 +0.00(+50.00%)
May 30, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 29, 2003 0.0002 0.0002 0.0002 0.0002 2,137 +0.00(+0.00%)
May 28, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 23, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 22, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 21, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 20, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 19, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 16, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 15, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 14, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 13, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 12, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 09, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 08, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 07, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 06, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 05, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 02, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 01, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 30, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 29, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 28, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 25, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 24, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 23, 2003 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Apr 22, 2003 0.0002 0.0002 0.0002 0.0002 1,603,393 +0.00(+900.00%)
Apr 17, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 16, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 15, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 14, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 11, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 10, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 09, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 08, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 07, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 04, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 03, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 02, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Apr 01, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 31, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 28, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 27, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 26, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 25, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 24, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 21, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 20, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 19, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 18, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 17, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 14, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 13, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 12, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 11, 2003 0.0000 0.0000 0.0000 0.0000 55,156 +0.00(+0.00%)
Mar 07, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 06, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Mar 05, 2003 0.0000 0.0000 0.0000 0.0000 8,551 +0.00(+0.00%)
Mar 04, 2003 0.0000 0.0000 0.0000 0.0000 8,551 +0.00(+0.00%)
Mar 03, 2003 0.0000 0.0000 0.0000 0.0000 427 -0.00(-50.00%)
Feb 27, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 26, 2003 0.0000 0.0000 0.0000 0.0000 10,689 +0.00(+0.00%)
Feb 25, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 24, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 21, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 20, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 19, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 18, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 14, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 13, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 12, 2003 0.0000 0.0000 0.0000 0.0000 855 +0.00(+0.00%)
Feb 11, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 10, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 07, 2003 0.0000 0.0000 0.0000 0.0000 2,139,996 +0.00(+0.00%)
Feb 06, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Feb 05, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 30, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 23, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 22, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 21, 2003 0.0000 0.0000 0.0000 0.0000 4,275 +0.00(+0.00%)
Jan 17, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 16, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 15, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 14, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 13, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 10, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 09, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 08, 2003 0.0000 0.0000 0.0000 0.0000 0 +0.00(+0.00%)
Jan 07, 2003 0.0000 0.0000 0.0000 0.0000 0 +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.