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

The Ensign Group IN (NQ: ENSG )

118.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2008 2.512 2.549 2.435 2.435 425,459 -0.04(-1.70%)
May 29, 2008 2.502 2.535 2.432 2.477 109,599 -0.04(-1.49%)
May 28, 2008 2.500 2.517 2.456 2.514 95,972 +0.03(+1.22%)
May 27, 2008 2.374 2.547 2.374 2.484 86,741 +0.11(+4.63%)
May 26, 2008 2.416 2.470 2.339 2.374 134,048 +0.00(+0.00%)
May 23, 2008 2.416 2.470 2.339 2.374 134,048 -0.07(-3.06%)
May 22, 2008 2.325 2.449 2.308 2.449 76,967 +0.15(+6.51%)
May 21, 2008 2.280 2.313 2.241 2.299 105,704 +0.04(+1.76%)
May 20, 2008 2.245 2.280 2.241 2.259 59,778 +0.02(+0.73%)
May 19, 2008 2.257 2.332 2.231 2.243 57,705 +0.02(+0.84%)
May 16, 2008 2.304 2.315 2.198 2.224 67,252 -0.05(-2.36%)
May 15, 2008 2.227 2.280 2.215 2.278 26,919 +0.01(+0.62%)
May 14, 2008 2.175 2.336 2.175 2.264 59,244 +0.08(+3.53%)
May 13, 2008 2.220 2.271 2.154 2.187 151,052 -0.04(-1.58%)
May 12, 2008 2.210 2.245 2.196 2.222 110,330 -0.01(-0.42%)
May 09, 2008 2.177 2.250 2.177 2.231 365,291 +0.07(+3.13%)
May 08, 2008 2.091 2.278 2.091 2.163 275,711 +0.13(+6.32%)
May 07, 2008 2.119 2.133 2.025 2.035 83,821 -0.08(-3.65%)
May 06, 2008 2.245 2.269 2.098 2.112 810,971 -0.13(-5.94%)
May 05, 2008 2.257 2.280 2.224 2.245 151,347 -0.01(-0.41%)
May 02, 2008 2.325 2.325 2.222 2.255 28,771 -0.01(-0.62%)
May 01, 2008 2.250 2.299 2.222 2.269 15,978 +0.02(+0.94%)
Apr 30, 2008 2.228 2.259 2.227 2.248 13,806 -0.01(-0.52%)
Apr 29, 2008 2.388 2.423 2.259 2.259 32,897 -0.11(-4.55%)
Apr 28, 2008 2.386 2.386 2.327 2.367 51,154 -0.02(-0.69%)
Apr 25, 2008 2.339 2.386 2.336 2.383 68,916 +0.07(+2.93%)
Apr 24, 2008 2.245 2.315 2.245 2.315 11,523 +0.02(+0.92%)
Apr 23, 2008 2.285 2.339 2.252 2.294 5,049 +0.02(+1.03%)
Apr 22, 2008 2.269 2.350 2.245 2.271 42,483 -0.05(-2.02%)
Apr 21, 2008 2.362 2.402 2.306 2.318 95,788 -0.04(-1.49%)
Apr 18, 2008 2.189 2.360 2.189 2.353 618,794 +0.17(+7.94%)
Apr 17, 2008 2.177 2.198 2.163 2.180 14,986 -0.02(-1.06%)
Apr 16, 2008 2.194 2.222 2.166 2.203 56,879 +0.04(+1.62%)
Apr 15, 2008 2.220 2.222 2.140 2.168 280,717 -0.03(-1.17%)
Apr 14, 2008 2.203 2.231 2.191 2.194 128,690 +0.02(+1.08%)
Apr 11, 2008 2.255 2.255 2.163 2.170 95,121 -0.12(-5.11%)
Apr 10, 2008 2.163 2.287 2.145 2.287 34,663 +0.12(+5.73%)
Apr 09, 2008 2.166 2.168 2.152 2.163 55,357 -0.01(-0.32%)
Apr 08, 2008 2.189 2.189 2.166 2.170 38,737 +0.01(+0.32%)
Apr 07, 2008 2.276 2.276 2.163 2.163 579,915 -0.05(-2.12%)
Apr 04, 2008 2.203 2.212 2.152 2.210 121,139 +0.01(+0.53%)
Apr 03, 2008 2.175 2.210 2.135 2.198 47,717 +0.00(+0.00%)
Apr 02, 2008 2.222 2.222 2.156 2.198 29,823 -0.02(-0.84%)
Apr 01, 2008 2.222 2.222 2.163 2.217 58,829 +0.05(+2.27%)
Mar 31, 2008 2.217 2.217 2.131 2.168 34,996 +0.09(+4.39%)
Mar 28, 2008 2.046 2.170 2.046 2.077 23,717 +0.03(+1.37%)
Mar 27, 2008 2.166 2.166 2.028 2.049 38,819 -0.09(-4.26%)
Mar 26, 2008 2.135 2.159 2.126 2.140 44,245 -0.00(-0.11%)
Mar 25, 2008 2.128 2.163 2.128 2.142 52,954 +0.00(+0.11%)
Mar 24, 2008 2.156 2.184 2.107 2.140 124,705 +0.03(+1.33%)
Mar 21, 2008 2.173 2.173 1.944 2.112 348,470 +0.00(+0.00%)
Mar 20, 2008 2.173 2.173 1.944 2.112 348,470 -0.06(-2.90%)
Mar 19, 2008 2.283 2.381 2.175 2.175 105,276 -0.05(-2.11%)
Mar 18, 2008 2.170 2.222 2.170 2.222 53,583 +0.02(+0.85%)
Mar 17, 2008 2.505 2.505 2.128 2.203 39,058 -0.25(-10.37%)
Mar 14, 2008 2.545 2.545 2.437 2.458 76,719 -0.07(-2.68%)
Mar 13, 2008 2.493 2.538 2.479 2.526 114,204 +0.06(+2.37%)
Mar 12, 2008 2.453 2.470 2.257 2.467 147,255 +0.11(+4.77%)
Mar 11, 2008 2.156 2.355 2.131 2.355 62,763 +0.26(+12.39%)
Mar 10, 2008 2.105 2.229 2.067 2.096 189,166 +0.07(+3.58%)
Mar 07, 2008 1.850 2.084 1.801 2.023 250,223 +0.26(+15.03%)
Mar 06, 2008 1.871 1.871 1.754 1.759 249,389 -0.11(-5.65%)
Mar 05, 2008 1.876 1.931 1.852 1.864 180,024 -0.01(-0.38%)
Mar 04, 2008 1.913 1.939 1.864 1.871 146,776 -0.03(-1.60%)
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.