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

The Ensign Group IN (NQ: ENSG )

119.60 +0.41 (+0.34%)
Streaming Delayed Price Updated: 3:02 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 (%)
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%)
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.