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

The Ensign Group IN (NQ: ENSG )

119.19 -0.09 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2009 3.658 3.595 3.595 3.595 790,152 -0.07(-2.04%)
Dec 30, 2009 3.627 3.684 3.611 3.670 97,101 +0.02(+0.58%)
Dec 29, 2009 3.672 3.700 3.590 3.649 138,764 -0.01(-0.32%)
Dec 28, 2009 3.602 3.691 3.602 3.660 259,373 +0.07(+2.09%)
Dec 24, 2009 3.511 3.613 3.511 3.585 50,812 -0.00(-0.07%)
Dec 23, 2009 3.585 3.641 3.567 3.588 162,678 +0.03(+0.92%)
Dec 22, 2009 3.567 3.639 3.555 3.555 253,597 +0.00(+0.07%)
Dec 21, 2009 3.511 3.672 3.511 3.553 414,291 +0.04(+1.27%)
Dec 18, 2009 3.506 3.536 3.468 3.508 630,514 +0.03(+0.81%)
Dec 17, 2009 3.454 3.496 3.454 3.480 172,922 +0.00(+0.07%)
Dec 16, 2009 3.452 3.496 3.452 3.478 149,397 +0.02(+0.47%)
Dec 15, 2009 3.375 3.496 3.375 3.461 206,944 +0.09(+2.56%)
Dec 14, 2009 3.312 3.438 3.309 3.375 162,763 -0.04(-1.16%)
Dec 11, 2009 3.366 3.466 3.358 3.415 144,044 +0.05(+1.46%)
Dec 10, 2009 3.443 3.506 3.333 3.366 317,801 -0.08(-2.31%)
Dec 09, 2009 3.387 3.471 3.305 3.445 199,911 +0.05(+1.45%)
Dec 08, 2009 3.426 3.475 3.300 3.396 220,400 -0.03(-0.89%)
Dec 07, 2009 3.333 3.475 3.157 3.426 796,395 +0.08(+2.52%)
Dec 04, 2009 3.344 3.377 3.309 3.342 314,915 +0.02(+0.63%)
Dec 03, 2009 3.342 3.344 3.288 3.321 378,678 -0.02(-0.70%)
Dec 02, 2009 3.302 3.354 3.286 3.344 61,852 +0.04(+1.06%)
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.