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

The Ensign Group IN (NQ: ENSG )

118.96 +2.91 (+2.51%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 7, 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 (%)
Oct 30, 2009 3.384 3.499 3.357 3.457 210,827 +0.04(+1.16%)
Oct 29, 2009 3.312 3.417 3.286 3.417 210,767 +0.14(+4.13%)
Oct 28, 2009 3.431 3.466 3.279 3.281 245,567 -0.15(-4.36%)
Oct 27, 2009 3.482 3.511 3.422 3.431 99,825 -0.04(-1.08%)
Oct 26, 2009 3.548 3.567 3.468 3.468 191,334 -0.07(-1.85%)
Oct 23, 2009 3.547 3.599 3.532 3.534 159,886 -0.06(-1.76%)
Oct 22, 2009 3.555 3.609 3.536 3.597 151,864 +0.04(+1.18%)
Oct 21, 2009 3.576 3.602 3.543 3.555 195,926 +0.01(+0.20%)
Oct 20, 2009 3.567 3.608 3.541 3.548 88,652 -0.02(-0.65%)
Oct 19, 2009 3.590 3.590 3.557 3.571 95,720 +0.01(+0.20%)
Oct 16, 2009 3.539 3.618 3.539 3.564 210,108 +0.01(+0.33%)
Oct 15, 2009 3.546 3.567 3.527 3.553 208,796 -0.03(-0.72%)
Oct 14, 2009 3.574 3.599 3.543 3.578 198,175 +0.01(+0.39%)
Oct 13, 2009 3.550 3.569 3.508 3.564 188,067 +0.03(+0.79%)
Oct 12, 2009 3.569 3.601 3.525 3.536 286,135 +0.01(+0.27%)
Oct 09, 2009 3.471 3.536 3.468 3.527 204,896 +0.04(+1.28%)
Oct 08, 2009 3.504 3.520 3.450 3.482 268,288 -0.02(-0.47%)
Oct 07, 2009 3.429 3.511 3.423 3.499 88,507 +0.07(+2.05%)
Oct 06, 2009 3.380 3.436 3.354 3.429 148,854 +0.09(+2.66%)
Oct 05, 2009 3.295 3.351 3.274 3.340 252,434 +0.06(+1.93%)
Oct 02, 2009 3.274 3.326 3.260 3.277 235,724 +0.00(+0.07%)
Oct 01, 2009 3.286 3.302 3.223 3.274 261,002 -0.01(-0.21%)
Sep 30, 2009 3.344 3.358 3.274 3.281 214,127 -0.07(-2.09%)
Sep 29, 2009 3.340 3.410 3.340 3.351 128,523 +0.02(+0.70%)
Sep 28, 2009 3.361 3.403 3.305 3.328 160,672 -0.02(-0.70%)
Sep 25, 2009 3.426 3.447 3.326 3.351 134,646 -0.09(-2.65%)
Sep 24, 2009 3.494 3.501 3.403 3.443 186,015 -0.00(-0.07%)
Sep 23, 2009 3.471 3.518 3.440 3.445 96,485 -0.01(-0.34%)
Sep 22, 2009 3.525 3.590 3.457 3.457 172,811 -0.03(-0.94%)
Sep 21, 2009 3.553 3.553 3.440 3.489 95,395 -0.07(-2.10%)
Sep 18, 2009 3.562 3.609 3.525 3.564 334,245 +0.01(+0.33%)
Sep 17, 2009 3.564 3.606 3.541 3.553 94,668 -0.04(-1.17%)
Sep 16, 2009 3.567 3.597 3.532 3.595 150,808 +0.06(+1.59%)
Sep 15, 2009 3.527 3.562 3.485 3.539 217,770 -0.00(-0.07%)
Sep 14, 2009 3.438 3.557 3.438 3.541 255,781 +0.11(+3.27%)
Sep 11, 2009 3.429 3.433 3.391 3.429 210,814 +0.01(+0.41%)
Sep 10, 2009 3.389 3.431 3.376 3.415 186,925 +0.03(+0.76%)
Sep 09, 2009 3.452 3.452 3.323 3.389 261,032 +0.05(+1.47%)
Sep 08, 2009 3.314 3.356 3.274 3.340 148,756 +0.07(+2.07%)
Sep 04, 2009 3.153 3.307 3.094 3.272 254,311 +0.12(+3.71%)
Sep 03, 2009 3.092 3.164 3.029 3.155 157,179 +0.06(+1.89%)
Sep 02, 2009 3.218 3.246 3.064 3.097 800,435 -0.12(-3.64%)
Sep 01, 2009 3.181 3.239 3.026 3.213 512,598 -0.03(-0.94%)
Aug 31, 2009 3.263 3.335 3.199 3.244 178,695 -0.03(-0.86%)
Aug 28, 2009 3.419 3.419 3.251 3.272 193,228 -0.14(-4.05%)
Aug 27, 2009 3.473 3.506 3.298 3.410 204,144 -0.07(-2.15%)
Aug 26, 2009 3.508 3.508 3.438 3.485 253,490 -0.03(-0.93%)
Aug 25, 2009 3.574 3.583 3.494 3.518 143,570 -0.03(-0.86%)
Aug 24, 2009 3.543 3.567 3.485 3.548 132,166 +0.00(+0.00%)
Aug 21, 2009 3.504 3.562 3.450 3.548 336,409 +0.07(+1.95%)
Aug 20, 2009 3.457 3.485 3.447 3.480 142,330 +0.01(+0.20%)
Aug 19, 2009 3.358 3.485 3.358 3.473 189,059 +0.10(+2.84%)
Aug 18, 2009 3.480 3.485 3.366 3.377 259,732 -0.10(-2.89%)
Aug 17, 2009 3.417 3.485 3.417 3.478 129,720 +0.03(+0.81%)
Aug 14, 2009 3.508 3.508 3.417 3.450 156,987 -0.07(-1.86%)
Aug 13, 2009 3.496 3.529 3.461 3.515 123,033 +0.04(+1.21%)
Aug 12, 2009 3.443 3.506 3.382 3.473 189,106 +0.02(+0.68%)
Aug 11, 2009 3.625 3.625 3.403 3.450 310,878 -0.21(-5.75%)
Aug 10, 2009 3.665 3.712 3.585 3.660 188,563 -0.01(-0.26%)
Aug 07, 2009 3.723 3.723 3.520 3.670 139,007 +0.14(+3.91%)
Aug 06, 2009 3.688 3.688 3.527 3.532 101,009 -0.16(-4.25%)
Aug 05, 2009 3.742 3.744 3.644 3.688 101,668 -0.07(-1.99%)
Aug 04, 2009 3.716 3.765 3.686 3.763 118,941 +0.02(+0.50%)
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.