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

The Ensign Group IN (NQ: ENSG )

116.05 -0.84 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2011 7.232 7.292 7.152 7.190 392,598 -0.06(-0.85%)
Feb 25, 2011 7.010 7.270 7.010 7.251 352,883 +0.26(+3.79%)
Feb 24, 2011 7.088 7.119 6.970 6.987 610,644 -0.12(-1.70%)
Feb 23, 2011 7.091 7.171 6.913 7.107 361,570 -0.01(-0.13%)
Feb 22, 2011 7.230 7.303 7.005 7.117 807,931 -0.10(-1.44%)
Feb 18, 2011 7.152 7.504 7.096 7.221 766,291 +0.03(+0.46%)
Feb 17, 2011 6.559 7.261 6.554 7.188 1,159,926 +0.89(+14.20%)
Feb 16, 2011 6.138 6.315 6.126 6.294 284,398 +0.18(+2.90%)
Feb 15, 2011 6.254 6.296 6.109 6.117 312,004 -0.15(-2.41%)
Feb 14, 2011 6.105 6.306 5.989 6.268 434,204 +0.18(+3.03%)
Feb 11, 2011 5.984 6.095 5.958 6.083 141,660 +0.10(+1.70%)
Feb 10, 2011 5.842 5.982 5.774 5.982 279,593 +0.12(+2.06%)
Feb 09, 2011 5.927 5.927 5.788 5.861 162,913 -0.10(-1.67%)
Feb 08, 2011 5.949 6.022 5.906 5.960 175,411 +0.01(+0.20%)
Feb 07, 2011 5.875 6.090 5.875 5.949 243,355 +0.09(+1.57%)
Feb 04, 2011 5.854 5.897 5.793 5.856 205,534 +0.01(+0.20%)
Feb 03, 2011 5.778 5.864 5.639 5.845 355,607 +0.09(+1.48%)
Feb 02, 2011 5.771 5.816 5.693 5.759 188,324 -0.04(-0.69%)
Feb 01, 2011 5.755 5.838 5.698 5.800 249,826 +0.09(+1.53%)
Jan 31, 2011 5.934 6.001 5.712 5.712 604,096 -0.22(-3.75%)
Jan 28, 2011 5.960 5.989 5.880 5.934 471,572 -0.01(-0.16%)
Jan 27, 2011 5.812 6.001 5.812 5.944 268,863 +0.15(+2.61%)
Jan 26, 2011 5.658 5.887 5.618 5.793 285,447 +0.12(+2.08%)
Jan 25, 2011 5.691 5.767 5.585 5.674 424,096 -0.00(-0.08%)
Jan 24, 2011 5.608 5.757 5.563 5.679 381,775 +0.07(+1.26%)
Jan 21, 2011 5.632 5.700 5.556 5.608 443,661 +0.01(+0.17%)
Jan 20, 2011 5.717 5.767 5.587 5.599 760,289 -0.13(-2.31%)
Jan 19, 2011 5.859 5.861 5.693 5.731 354,012 -0.12(-2.06%)
Jan 18, 2011 5.868 5.878 5.759 5.852 406,458 -0.02(-0.40%)
Jan 14, 2011 5.923 5.949 5.816 5.875 337,128 -0.02(-0.28%)
Jan 13, 2011 5.816 5.930 5.743 5.892 424,425 +0.04(+0.77%)
Jan 12, 2011 5.793 5.899 5.771 5.847 441,716 +0.06(+1.06%)
Jan 11, 2011 5.911 5.911 5.752 5.785 341,992 -0.13(-2.28%)
Jan 10, 2011 6.022 6.022 5.908 5.920 525,562 -0.09(-1.49%)
Jan 07, 2011 6.057 6.100 5.875 6.010 575,044 -0.04(-0.70%)
Jan 06, 2011 5.840 6.062 5.840 6.053 578,761 +0.24(+4.19%)
Jan 05, 2011 5.752 5.816 5.722 5.809 386,419 +0.05(+0.94%)
Jan 04, 2011 5.530 5.781 5.502 5.755 735,648 +0.23(+4.15%)
Jan 03, 2011 5.937 6.029 5.459 5.525 1,442,070 -0.35(-6.03%)
Dec 31, 2010 5.904 6.377 5.849 5.880 1,505,022 +0.08(+1.34%)
Dec 30, 2010 5.681 5.866 5.677 5.802 304,438 +0.13(+2.25%)
Dec 29, 2010 5.651 5.674 5.639 5.674 224,072 +0.08(+1.50%)
Dec 28, 2010 5.586 5.633 5.548 5.590 201,107 +0.01(+0.17%)
Dec 27, 2010 5.602 5.605 5.546 5.581 183,836 -0.02(-0.38%)
Dec 23, 2010 5.614 5.664 5.595 5.602 91,786 -0.03(-0.46%)
Dec 22, 2010 5.602 5.685 5.602 5.628 189,852 +0.03(+0.46%)
Dec 21, 2010 5.595 5.649 5.574 5.602 284,029 +0.05(+0.85%)
Dec 20, 2010 5.595 5.687 5.539 5.555 525,089 +0.01(+0.21%)
Dec 17, 2010 5.414 5.546 5.399 5.543 1,224,222 +0.11(+2.00%)
Dec 16, 2010 5.357 5.454 5.357 5.435 638,577 +0.08(+1.59%)
Dec 15, 2010 5.237 5.364 5.225 5.350 380,204 +0.09(+1.70%)
Dec 14, 2010 5.204 5.272 5.204 5.260 315,710 +0.04(+0.77%)
Dec 13, 2010 5.189 5.253 5.149 5.220 189,088 +0.03(+0.55%)
Dec 10, 2010 5.213 5.213 5.135 5.192 377,622 -0.02(-0.32%)
Dec 09, 2010 5.201 5.239 5.189 5.208 207,903 +0.02(+0.36%)
Dec 08, 2010 5.178 5.296 5.130 5.189 685,236 +0.01(+0.14%)
Dec 07, 2010 5.171 5.236 5.154 5.182 443,498 +0.04(+0.83%)
Dec 06, 2010 5.060 5.154 5.060 5.140 431,458 +0.08(+1.59%)
Dec 03, 2010 4.923 5.069 4.850 5.060 221,995 +0.10(+2.05%)
Dec 02, 2010 5.187 5.187 4.925 4.958 543,301 -0.22(-4.24%)
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.