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

The Ensign Group IN (NQ: ENSG )

119.47 +0.28 (+0.23%)
Streaming Delayed Price Updated: 12:41 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 (%)
Oct 31, 2008 3.639 3.833 3.447 3.833 611,453 +0.14(+3.73%)
Oct 30, 2008 3.555 3.791 3.466 3.695 447,064 +0.22(+6.25%)
Oct 29, 2008 3.272 3.571 3.272 3.478 348,894 +0.22(+6.75%)
Oct 28, 2008 3.237 3.424 3.082 3.258 531,398 +0.08(+2.50%)
Oct 27, 2008 3.606 3.712 3.120 3.178 458,942 -0.48(-13.16%)
Oct 24, 2008 3.733 3.861 3.321 3.660 379,260 -0.31(-7.83%)
Oct 23, 2008 3.903 3.997 3.513 3.971 863,220 +0.09(+2.35%)
Oct 22, 2008 3.808 4.034 3.730 3.880 894,300 +0.01(+0.18%)
Oct 21, 2008 3.698 3.894 3.613 3.873 809,666 +0.14(+3.82%)
Oct 20, 2008 3.555 3.742 3.412 3.730 719,893 +0.21(+5.91%)
Oct 17, 2008 3.258 3.564 3.090 3.522 477,559 +0.18(+5.31%)
Oct 16, 2008 3.351 3.436 3.005 3.344 238,200 +0.01(+0.21%)
Oct 15, 2008 3.426 3.513 3.312 3.337 325,677 -0.13(-3.65%)
Oct 14, 2008 3.609 3.684 3.316 3.464 144,916 -0.07(-2.11%)
Oct 13, 2008 3.178 3.602 3.127 3.539 236,524 +0.46(+14.88%)
Oct 10, 2008 3.160 3.314 2.640 3.080 349,509 -0.15(-4.57%)
Oct 09, 2008 3.391 3.459 3.195 3.228 449,262 -0.11(-3.23%)
Oct 08, 2008 3.160 3.426 3.157 3.335 389,184 +0.10(+3.18%)
Oct 07, 2008 3.817 3.817 3.120 3.232 304,995 -0.26(-7.56%)
Oct 06, 2008 3.623 3.625 3.380 3.496 322,230 -0.21(-5.68%)
Oct 03, 2008 3.653 3.866 3.518 3.707 251,463 +0.07(+1.99%)
Oct 02, 2008 4.023 4.058 3.611 3.634 255,730 -0.40(-9.97%)
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.