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

The Ensign Group IN (NQ: ENSG )

118.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Feb 29, 2008 2.058 2.105 1.958 2.025 155,050 -0.04(-1.81%)
Feb 28, 2008 2.180 2.180 2.035 2.063 139,538 -0.06(-2.86%)
Feb 27, 2008 2.105 2.208 2.105 2.124 151,270 -0.01(-0.66%)
Feb 26, 2008 2.222 2.222 2.107 2.138 43,710 -0.03(-1.51%)
Feb 25, 2008 2.313 2.313 2.121 2.170 52,642 +0.06(+2.77%)
Feb 22, 2008 2.163 2.189 2.105 2.112 46,506 -0.06(-2.59%)
Feb 21, 2008 2.187 2.276 2.163 2.168 47,610 +0.04(+1.87%)
Feb 20, 2008 2.105 2.175 2.105 2.128 211,763 +0.04(+1.90%)
Feb 19, 2008 2.159 2.222 2.070 2.089 282,488 -0.04(-1.76%)
Feb 18, 2008 2.280 2.280 2.077 2.126 756,934 +0.00(+0.00%)
Feb 15, 2008 2.280 2.280 2.077 2.126 756,934 -0.15(-6.77%)
Feb 14, 2008 2.336 2.336 2.280 2.280 67,975 -0.06(-2.40%)
Feb 13, 2008 2.350 2.465 2.318 2.336 218,625 +0.00(+0.10%)
Feb 12, 2008 2.360 2.360 2.315 2.334 136,211 +0.03(+1.32%)
Feb 11, 2008 2.350 2.350 2.269 2.304 49,542 -0.04(-1.84%)
Feb 08, 2008 2.339 2.350 2.297 2.347 76,458 +0.01(+0.55%)
Feb 07, 2008 2.306 2.381 2.306 2.334 127,826 +0.03(+1.42%)
Feb 06, 2008 2.320 2.350 2.292 2.301 127,356 -0.00(-0.20%)
Feb 05, 2008 2.404 2.465 2.304 2.306 172,443 -0.07(-3.14%)
Feb 04, 2008 2.290 2.486 2.290 2.381 517,994 +0.09(+3.98%)
Feb 01, 2008 2.346 2.416 2.280 2.290 1,429,483 -0.00(-0.20%)
Jan 31, 2008 2.397 2.397 2.250 2.294 119,737 -0.13(-5.22%)
Jan 30, 2008 2.491 2.512 2.421 2.421 619,863 -0.05(-1.90%)
Jan 29, 2008 2.456 2.472 2.444 2.467 23,584 +0.00(+0.00%)
Jan 28, 2008 2.395 2.631 2.391 2.467 127,151 +0.02(+0.67%)
Jan 25, 2008 2.491 2.502 2.444 2.451 69,818 -0.04(-1.41%)
Jan 24, 2008 2.502 2.502 2.451 2.486 290,966 -0.01(-0.38%)
Jan 23, 2008 2.561 2.624 2.484 2.495 166,966 -0.08(-3.26%)
Jan 22, 2008 2.769 2.783 2.479 2.580 167,898 +0.02(+0.64%)
Jan 21, 2008 2.502 2.626 2.502 2.563 62,724 +0.00(+0.00%)
Jan 18, 2008 2.502 2.626 2.502 2.563 62,724 +0.04(+1.58%)
Jan 17, 2008 2.514 2.807 2.495 2.524 50,812 +0.02(+0.84%)
Jan 16, 2008 2.472 2.526 2.472 2.502 482,677 +0.03(+1.13%)
Jan 15, 2008 2.573 2.580 2.362 2.474 113,148 -0.10(-3.73%)
Jan 14, 2008 2.514 2.676 2.514 2.570 132,260 +0.05(+2.04%)
Jan 11, 2008 2.573 2.573 2.510 2.519 66,966 -0.10(-3.92%)
Jan 10, 2008 2.640 2.669 2.502 2.622 797,019 -0.01(-0.53%)
Jan 09, 2008 2.605 2.732 2.596 2.636 176,416 +0.04(+1.35%)
Jan 08, 2008 2.669 2.736 2.587 2.601 245,751 -0.06(-2.37%)
Jan 07, 2008 2.587 2.760 2.573 2.664 301,232 +0.09(+3.55%)
Jan 04, 2008 2.900 2.959 2.521 2.573 464,432 -0.39(-13.04%)
Jan 03, 2008 3.216 3.228 2.877 2.959 415,497 -0.26(-8.00%)
Jan 02, 2008 3.337 3.389 3.213 3.216 72,977 -0.15(-4.51%)
Jan 01, 2008 3.376 3.457 3.251 3.368 235,117 +0.00(+0.00%)
Dec 31, 2007 3.376 3.457 3.251 3.368 235,117 +0.06(+1.91%)
Dec 28, 2007 3.265 3.403 3.216 3.305 187,054 +0.04(+1.22%)
Dec 27, 2007 3.426 3.492 3.228 3.265 241,826 -0.20(-5.68%)
Dec 26, 2007 3.370 3.473 3.169 3.461 175,667 +0.09(+2.64%)
Dec 24, 2007 2.842 3.380 2.842 3.373 454,359 +0.54(+19.17%)
Dec 21, 2007 3.099 3.246 2.830 2.830 1,708,798 -0.27(-8.68%)
Dec 20, 2007 3.277 3.286 3.017 3.099 213,473 -0.18(-5.56%)
Dec 19, 2007 3.452 3.452 3.281 3.281 125,624 -0.11(-3.37%)
Dec 18, 2007 3.663 3.663 3.396 3.396 111,207 -0.26(-7.04%)
Dec 17, 2007 3.649 3.670 3.649 3.653 28,031 +0.00(+0.13%)
Dec 14, 2007 3.578 3.649 3.569 3.649 96,443 +0.08(+2.23%)
Dec 13, 2007 3.660 3.686 3.567 3.569 77,869 -0.11(-3.11%)
Dec 12, 2007 3.742 3.765 3.684 3.684 87,652 -0.07(-1.87%)
Dec 11, 2007 3.789 3.789 3.695 3.754 158,479 -0.04(-0.93%)
Dec 10, 2007 3.768 3.798 3.768 3.789 88,443 +0.03(+0.87%)
Dec 07, 2007 3.777 3.810 3.730 3.756 36,771 -0.03(-0.68%)
Dec 06, 2007 3.779 3.794 3.777 3.782 32,388 +0.00(+0.12%)
Dec 05, 2007 3.861 3.861 3.742 3.777 30,353 -0.08(-2.12%)
Dec 04, 2007 3.859 3.861 3.836 3.859 12,399 -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.