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, 2012 7.135 7.135 7.011 7.049 133,738 -0.03(-0.44%)
Aug 30, 2012 7.061 7.104 6.989 7.080 98,462 +0.00(+0.03%)
Aug 29, 2012 7.027 7.104 7.020 7.078 110,996 +0.04(+0.58%)
Aug 27, 2012 7.025 7.106 6.984 7.037 107,822 +0.05(+0.65%)
Aug 24, 2012 6.817 7.003 6.777 6.991 311,748 +0.16(+2.28%)
Aug 23, 2012 6.982 7.022 6.807 6.836 176,686 -0.15(-2.13%)
Aug 22, 2012 7.140 7.161 6.963 6.984 283,481 -0.15(-2.08%)
Aug 21, 2012 6.989 7.161 6.979 7.133 292,544 +0.16(+2.23%)
Aug 20, 2012 6.932 6.989 6.888 6.977 127,669 +0.05(+0.73%)
Aug 17, 2012 6.927 6.955 6.900 6.927 278,803 -0.02(-0.24%)
Aug 16, 2012 6.917 6.943 6.831 6.943 184,842 +0.04(+0.59%)
Aug 15, 2012 6.841 6.970 6.809 6.903 229,515 +0.03(+0.49%)
Aug 14, 2012 6.884 6.891 6.740 6.869 458,709 +0.01(+0.21%)
Aug 13, 2012 6.886 6.929 6.795 6.855 374,927 -0.05(-0.66%)
Aug 10, 2012 6.955 6.955 6.879 6.900 172,455 -0.05(-0.76%)
Aug 09, 2012 7.039 7.039 6.908 6.953 381,296 -0.08(-1.16%)
Aug 08, 2012 7.034 7.080 6.984 7.034 336,949 -0.04(-0.61%)
Aug 07, 2012 7.159 7.159 7.051 7.078 577,136 -0.04(-0.50%)
Aug 06, 2012 7.099 7.166 7.027 7.113 967,455 +0.03(+0.44%)
Aug 03, 2012 6.936 7.109 6.870 7.082 995,563 +0.20(+2.92%)
Aug 02, 2012 6.943 7.001 6.843 6.881 1,469,371 +0.28(+4.28%)
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.