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

The Ensign Group IN (NQ: ENSG )

118.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
May 30, 2014 11.47 11.54 11.34 11.38 946,315 -0.05(-0.42%)
May 29, 2014 10.96 11.58 10.93 11.43 852,178 +0.54(+4.99%)
May 28, 2014 10.85 10.92 10.77 10.88 265,700 -0.01(-0.13%)
May 27, 2014 10.74 10.92 10.64 10.90 272,148 +0.25(+2.37%)
May 23, 2014 10.62 10.64 10.64 10.64 1,126,256 +0.03(+0.32%)
May 22, 2014 10.51 10.64 10.43 10.61 77,873 +0.08(+0.80%)
May 21, 2014 10.46 10.56 10.37 10.53 380,779 +0.09(+0.85%)
May 20, 2014 10.40 10.46 10.31 10.44 472,322 -0.02(-0.21%)
May 19, 2014 10.28 10.50 10.26 10.46 362,327 +0.16(+1.58%)
May 16, 2014 10.10 10.30 10.10 10.30 343,260 +0.19(+1.85%)
May 15, 2014 10.03 10.14 9.989 10.11 367,641 +0.07(+0.73%)
May 14, 2014 9.929 10.09 9.819 10.04 583,814 +0.12(+1.22%)
May 13, 2014 10.22 10.23 9.907 9.916 317,161 -0.25(-2.43%)
May 12, 2014 9.815 10.19 9.815 10.16 213,362 +0.36(+3.71%)
May 09, 2014 9.696 10.04 9.647 9.800 269,077 -0.04(-0.39%)
May 08, 2014 10.05 10.08 9.807 9.839 235,545 -0.16(-1.62%)
May 07, 2014 9.868 10.02 9.747 10.00 278,732 +0.16(+1.58%)
May 06, 2014 9.979 10.06 9.844 9.846 345,618 -0.17(-1.67%)
May 05, 2014 10.00 10.09 9.897 10.01 264,352 -0.08(-0.75%)
May 02, 2014 10.24 10.24 9.714 10.09 268,293 -0.08(-0.74%)
May 01, 2014 10.24 10.25 10.01 10.16 496,971 -0.15(-1.41%)
Apr 30, 2014 10.29 10.44 10.12 10.31 417,024 +0.03(+0.31%)
Apr 29, 2014 10.55 10.65 10.26 10.28 425,355 -0.27(-2.55%)
Apr 28, 2014 10.66 10.67 10.40 10.55 214,198 -0.04(-0.37%)
Apr 25, 2014 10.50 10.62 10.48 10.59 404,755 +0.01(+0.11%)
Apr 24, 2014 10.49 10.60 10.39 10.57 300,201 +0.13(+1.28%)
Apr 23, 2014 10.50 10.55 10.43 10.44 222,377 -0.06(-0.55%)
Apr 22, 2014 10.37 10.54 10.33 10.50 601,698 +0.15(+1.48%)
Apr 21, 2014 10.33 10.37 10.27 10.35 140,596 +0.06(+0.61%)
Apr 17, 2014 10.21 10.28 10.28 10.28 640,630 +0.07(+0.66%)
Apr 16, 2014 10.40 10.40 10.20 10.21 316,749 -0.12(-1.20%)
Apr 15, 2014 10.31 10.43 10.23 10.34 361,028 +0.04(+0.35%)
Apr 14, 2014 10.36 10.42 10.24 10.30 210,863 +0.03(+0.33%)
Apr 11, 2014 10.26 10.30 10.21 10.27 285,608 -0.09(-0.84%)
Apr 10, 2014 10.48 10.56 10.30 10.36 735,880 -0.14(-1.36%)
Apr 09, 2014 10.54 10.54 10.30 10.50 401,869 +0.01(+0.07%)
Apr 08, 2014 10.43 10.61 10.39 10.49 267,506 +0.06(+0.58%)
Apr 07, 2014 10.39 10.47 10.29 10.43 491,751 +0.02(+0.21%)
Apr 04, 2014 10.73 10.73 10.34 10.41 296,066 -0.24(-2.26%)
Apr 03, 2014 10.74 10.74 10.58 10.65 301,718 -0.08(-0.79%)
Apr 02, 2014 10.71 10.83 10.69 10.73 499,139 +0.05(+0.45%)
Apr 01, 2014 10.55 10.70 10.55 10.69 319,795 +0.10(+0.94%)
Mar 31, 2014 10.59 10.61 10.46 10.59 344,637 +0.08(+0.74%)
Mar 28, 2014 10.49 10.66 10.46 10.51 295,465 +0.02(+0.16%)
Mar 27, 2014 10.41 10.51 10.39 10.49 396,172 +0.13(+1.22%)
Mar 26, 2014 10.42 10.47 10.35 10.37 296,242 -0.03(-0.28%)
Mar 25, 2014 10.53 10.53 10.33 10.39 234,869 -0.08(-0.81%)
Mar 24, 2014 10.66 10.91 10.41 10.48 234,663 -0.19(-1.79%)
Mar 21, 2014 10.49 10.74 10.49 10.67 1,013,631 +0.25(+2.44%)
Mar 20, 2014 10.31 10.43 10.31 10.42 235,039 +0.12(+1.15%)
Mar 19, 2014 10.26 10.32 10.21 10.30 234,147 +0.03(+0.28%)
Mar 18, 2014 10.05 10.27 10.01 10.27 327,995 +0.25(+2.46%)
Mar 17, 2014 9.951 10.04 9.939 10.02 194,444 +0.13(+1.30%)
Mar 14, 2014 9.794 9.946 9.794 9.893 248,739 +0.07(+0.69%)
Mar 13, 2014 10.08 10.08 9.789 9.825 276,603 -0.22(-2.19%)
Mar 12, 2014 10.13 10.16 9.968 10.05 236,826 -0.11(-1.05%)
Mar 11, 2014 10.33 10.42 10.10 10.15 230,315 -0.14(-1.32%)
Mar 10, 2014 10.15 10.29 10.11 10.29 280,216 +0.08(+0.74%)
Mar 07, 2014 10.30 10.40 10.17 10.21 255,858 -0.01(-0.09%)
Mar 06, 2014 10.17 10.28 10.10 10.22 403,399 +0.05(+0.45%)
Mar 05, 2014 10.01 10.19 9.992 10.18 398,626 +0.12(+1.23%)
Mar 04, 2014 9.711 10.19 9.704 10.05 630,423 +0.42(+4.32%)
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.