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

The Ensign Group IN (NQ: ENSG )

119.79 +0.60 (+0.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2011 5.516 5.568 5.405 5.533 546,450 +0.02(+0.39%)
Aug 30, 2011 5.504 5.571 5.440 5.511 750,993 -0.04(-0.64%)
Aug 29, 2011 5.433 5.559 5.044 5.547 1,187,322 +0.16(+3.00%)
Aug 26, 2011 5.231 5.417 5.101 5.386 202,082 +0.13(+2.39%)
Aug 25, 2011 5.478 5.542 5.196 5.260 272,782 -0.19(-3.57%)
Aug 24, 2011 5.457 5.540 5.338 5.454 395,953 -0.01(-0.17%)
Aug 23, 2011 5.210 5.471 5.151 5.464 487,796 +0.26(+4.92%)
Aug 22, 2011 5.331 5.443 5.146 5.208 448,193 -0.02(-0.32%)
Aug 19, 2011 5.061 5.324 5.030 5.224 635,565 +0.09(+1.85%)
Aug 18, 2011 5.260 5.291 4.959 5.129 859,560 -0.22(-4.12%)
Aug 17, 2011 5.483 5.483 5.260 5.350 642,292 -0.12(-2.13%)
Aug 16, 2011 5.355 5.559 5.236 5.466 905,380 +0.08(+1.54%)
Aug 15, 2011 5.125 5.433 5.089 5.383 963,878 +0.28(+5.58%)
Aug 12, 2011 5.134 5.191 5.018 5.099 532,456 -0.03(-0.56%)
Aug 11, 2011 4.914 5.172 4.814 5.127 815,485 +0.23(+4.80%)
Aug 10, 2011 5.070 5.070 4.814 4.892 970,947 -0.27(-5.15%)
Aug 09, 2011 5.025 5.186 4.660 5.158 765,779 +0.36(+7.41%)
Aug 08, 2011 4.930 5.075 4.783 4.802 1,270,793 -0.22(-4.35%)
Aug 05, 2011 5.177 5.296 4.902 5.020 878,392 -0.12(-2.35%)
Aug 04, 2011 5.250 5.322 5.049 5.141 1,097,052 -0.11(-2.17%)
Aug 03, 2011 5.065 5.281 4.890 5.255 847,185 +0.18(+3.46%)
Aug 02, 2011 5.170 5.241 4.925 5.080 1,615,018 -0.16(-3.08%)
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.