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

The Ensign Group IN (NQ: ENSG )

119.44 +0.25 (+0.21%)
Streaming Delayed Price Updated: 3:42 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 (%)
Jul 31, 2008 2.980 3.040 2.795 2.807 265,902 -0.24(-7.76%)
Jul 30, 2008 3.026 3.061 3.017 3.043 128,853 +0.02(+0.70%)
Jul 29, 2008 3.022 3.026 2.942 3.022 137,926 +0.06(+2.13%)
Jul 28, 2008 2.949 2.994 2.933 2.959 132,076 -0.01(-0.39%)
Jul 25, 2008 2.902 2.987 2.857 2.970 110,257 +0.11(+3.67%)
Jul 24, 2008 2.807 2.865 2.800 2.865 69,595 +0.07(+2.34%)
Jul 23, 2008 2.807 2.807 2.781 2.800 37,557 -0.01(-0.33%)
Jul 22, 2008 2.739 2.809 2.704 2.809 58,602 +0.06(+2.21%)
Jul 21, 2008 2.692 2.750 2.638 2.748 59,077 +0.06(+2.09%)
Jul 18, 2008 2.715 2.743 2.673 2.692 67,971 -0.03(-0.95%)
Jul 17, 2008 2.713 2.734 2.671 2.718 50,521 +0.01(+0.35%)
Jul 16, 2008 2.662 2.743 2.633 2.708 100,996 +0.05(+1.76%)
Jul 15, 2008 2.582 2.708 2.446 2.662 152,082 +0.05(+1.79%)
Jul 14, 2008 2.736 2.736 2.587 2.615 153,562 -0.11(-4.03%)
Jul 11, 2008 2.699 2.755 2.648 2.725 75,902 +0.03(+0.95%)
Jul 10, 2008 2.657 2.741 2.636 2.699 44,497 +0.05(+1.94%)
Jul 09, 2008 2.728 2.783 2.645 2.648 122,554 -0.09(-3.41%)
Jul 08, 2008 2.605 2.748 2.491 2.741 246,473 +0.14(+5.21%)
Jul 07, 2008 2.690 2.690 2.491 2.605 103,968 -0.03(-1.15%)
Jul 04, 2008 2.610 2.715 2.596 2.636 47,691 +0.00(+0.00%)
Jul 03, 2008 2.610 2.715 2.596 2.636 47,691 +0.03(+0.99%)
Jul 02, 2008 2.711 2.736 2.584 2.610 68,022 -0.11(-4.12%)
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.