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

The Ensign Group IN (NQ: ENSG )

118.57 -0.12 (-0.10%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 30, 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 (%)
Jul 31, 2008 2.980 3.040 2.795 2.807 265,902 -0.24(-7.76%)
Jul 30, 2008 3.026 3.061 3.017 3.043 128,853 +0.02(+0.70%)
Jul 29, 2008 3.022 3.026 2.942 3.022 137,926 +0.06(+2.13%)
Jul 28, 2008 2.949 2.994 2.933 2.959 132,076 -0.01(-0.39%)
Jul 25, 2008 2.902 2.987 2.857 2.970 110,257 +0.11(+3.67%)
Jul 24, 2008 2.807 2.865 2.800 2.865 69,595 +0.07(+2.34%)
Jul 23, 2008 2.807 2.807 2.781 2.800 37,557 -0.01(-0.33%)
Jul 22, 2008 2.739 2.809 2.704 2.809 58,602 +0.06(+2.21%)
Jul 21, 2008 2.692 2.750 2.638 2.748 59,077 +0.06(+2.09%)
Jul 18, 2008 2.715 2.743 2.673 2.692 67,971 -0.03(-0.95%)
Jul 17, 2008 2.713 2.734 2.671 2.718 50,521 +0.01(+0.35%)
Jul 16, 2008 2.662 2.743 2.633 2.708 100,996 +0.05(+1.76%)
Jul 15, 2008 2.582 2.708 2.446 2.662 152,082 +0.05(+1.79%)
Jul 14, 2008 2.736 2.736 2.587 2.615 153,562 -0.11(-4.03%)
Jul 11, 2008 2.699 2.755 2.648 2.725 75,902 +0.03(+0.95%)
Jul 10, 2008 2.657 2.741 2.636 2.699 44,497 +0.05(+1.94%)
Jul 09, 2008 2.728 2.783 2.645 2.648 122,554 -0.09(-3.41%)
Jul 08, 2008 2.605 2.748 2.491 2.741 246,473 +0.14(+5.21%)
Jul 07, 2008 2.690 2.690 2.491 2.605 103,968 -0.03(-1.15%)
Jul 04, 2008 2.610 2.715 2.596 2.636 47,691 +0.00(+0.00%)
Jul 03, 2008 2.610 2.715 2.596 2.636 47,691 +0.03(+0.99%)
Jul 02, 2008 2.711 2.736 2.584 2.610 68,022 -0.11(-4.12%)
Jul 01, 2008 2.666 2.722 2.587 2.722 137,678 +0.03(+1.22%)
Jun 30, 2008 2.701 2.713 2.624 2.690 255,799 +0.00(+0.17%)
Jun 27, 2008 2.573 2.715 2.573 2.685 2,056,295 +0.11(+4.08%)
Jun 26, 2008 2.596 2.598 2.573 2.580 212,900 -0.04(-1.52%)
Jun 25, 2008 2.626 2.655 2.596 2.619 99,483 -0.03(-1.06%)
Jun 24, 2008 2.596 2.666 2.596 2.648 144,100 +0.05(+1.89%)
Jun 23, 2008 2.699 2.699 2.589 2.598 105,323 -0.06(-2.29%)
Jun 20, 2008 2.692 2.743 2.631 2.659 120,660 -0.02(-0.70%)
Jun 19, 2008 2.725 2.725 2.596 2.678 316,745 -0.04(-1.29%)
Jun 18, 2008 2.750 2.774 2.704 2.713 140,825 -0.06(-2.11%)
Jun 17, 2008 2.864 2.865 2.771 2.771 75,616 -0.07(-2.47%)
Jun 16, 2008 2.785 2.865 2.746 2.842 182,607 +0.11(+3.94%)
Jun 13, 2008 2.750 2.750 2.694 2.734 180,495 +0.01(+0.30%)
Jun 12, 2008 2.769 2.769 2.713 2.726 113,699 +0.01(+0.22%)
Jun 11, 2008 2.778 2.793 2.701 2.720 231,350 -0.05(-1.69%)
Jun 10, 2008 2.669 2.767 2.631 2.767 99,132 +0.09(+3.32%)
Jun 09, 2008 2.652 2.692 2.626 2.678 78,006 +0.05(+1.78%)
Jun 06, 2008 2.648 2.676 2.619 2.631 66,547 -0.02(-0.88%)
Jun 05, 2008 2.584 2.655 2.573 2.655 118,971 +0.06(+2.25%)
Jun 04, 2008 2.514 2.622 2.488 2.596 81,974 +0.02(+0.82%)
Jun 03, 2008 2.491 2.575 2.491 2.575 95,186 +0.03(+1.29%)
Jun 02, 2008 2.467 2.549 2.463 2.542 121,943 +0.11(+4.42%)
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%)
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.