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

The Ensign Group IN (NQ: ENSG )

116.89 +0.34 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 6.778 6.891 6.697 6.716 485,389 -0.10(-1.44%)
Jul 30, 2012 6.845 6.912 6.797 6.814 651,576 -0.05(-0.73%)
Jul 27, 2012 6.903 6.943 6.829 6.864 811,731 -0.04(-0.52%)
Jul 26, 2012 6.888 6.915 6.839 6.900 1,687,259 +0.08(+1.19%)
Jul 25, 2012 6.754 6.852 6.704 6.819 644,095 +0.10(+1.42%)
Jul 24, 2012 6.728 6.740 6.654 6.723 629,164 +0.03(+0.47%)
Jul 23, 2012 6.666 6.740 6.623 6.692 561,541 -0.07(-0.99%)
Jul 20, 2012 6.752 6.793 6.733 6.759 334,101 -0.04(-0.63%)
Jul 19, 2012 6.886 6.886 6.778 6.802 247,078 -0.08(-1.18%)
Jul 18, 2012 6.824 6.887 6.773 6.884 608,732 +0.05(+0.74%)
Jul 17, 2012 6.704 6.879 6.666 6.833 857,590 +0.16(+2.44%)
Jul 16, 2012 6.630 6.697 6.548 6.671 201,511 +0.05(+0.72%)
Jul 13, 2012 6.513 6.659 6.472 6.623 179,079 +0.11(+1.69%)
Jul 12, 2012 6.462 6.613 6.352 6.513 463,888 -0.01(-0.15%)
Jul 11, 2012 6.580 6.580 6.455 6.522 613,055 -0.07(-1.02%)
Jul 10, 2012 6.668 6.685 6.536 6.589 1,113,572 -0.06(-0.90%)
Jul 09, 2012 6.675 6.807 6.584 6.649 935,934 -0.02(-0.25%)
Jul 06, 2012 6.706 6.775 6.654 6.666 1,414,232 -0.13(-1.97%)
Jul 05, 2012 6.824 6.836 6.733 6.800 1,143,857 -0.08(-1.15%)
Jul 03, 2012 6.929 6.943 6.843 6.879 3,353,022 -0.06(-0.93%)
Jul 02, 2012 6.769 6.943 6.747 6.943 1,502,400 +0.17(+2.58%)
Jun 29, 2012 6.874 6.874 6.687 6.769 844,154 +0.03(+0.43%)
Jun 28, 2012 6.697 6.762 6.642 6.740 456,387 +0.03(+0.43%)
Jun 27, 2012 6.575 6.730 6.479 6.711 485,026 +0.03(+0.43%)
Jun 26, 2012 6.690 6.802 6.657 6.683 458,448 -0.01(-0.21%)
Jun 25, 2012 6.585 6.718 6.549 6.697 346,141 -0.02(-0.28%)
Jun 22, 2012 6.510 6.728 6.460 6.716 1,747,157 +0.27(+4.11%)
Jun 21, 2012 6.690 6.690 6.434 6.451 295,488 -0.21(-3.12%)
Jun 20, 2012 6.651 6.692 6.608 6.659 169,594 -0.01(-0.21%)
Jun 19, 2012 6.663 6.691 6.639 6.673 280,893 +0.02(+0.29%)
Jun 18, 2012 6.587 6.686 6.549 6.654 227,690 +0.01(+0.11%)
Jun 15, 2012 6.683 6.709 6.642 6.647 414,747 -0.02(-0.32%)
Jun 14, 2012 6.606 6.711 6.551 6.668 356,542 +0.05(+0.76%)
Jun 13, 2012 6.494 6.687 6.494 6.618 365,558 +0.10(+1.58%)
Jun 12, 2012 6.453 6.534 6.386 6.515 191,020 +0.08(+1.30%)
Jun 11, 2012 6.570 6.570 6.424 6.432 316,407 -0.08(-1.25%)
Jun 08, 2012 6.432 6.549 6.372 6.513 227,171 +0.05(+0.85%)
Jun 07, 2012 6.556 6.568 6.427 6.458 372,004 -0.03(-0.41%)
Jun 06, 2012 6.209 6.489 6.159 6.484 332,233 +0.27(+4.42%)
Jun 05, 2012 6.021 6.212 6.021 6.209 341,470 +0.14(+2.32%)
Jun 04, 2012 5.994 6.123 5.994 6.068 324,372 +0.09(+1.44%)
Jun 01, 2012 5.928 6.052 5.918 5.982 370,786 -0.09(-1.42%)
May 31, 2012 6.016 6.090 5.961 6.068 670,267 +0.05(+0.79%)
May 30, 2012 5.990 6.059 5.937 6.021 270,696 -0.02(-0.28%)
May 29, 2012 5.947 6.051 5.864 6.037 237,321 +0.10(+1.61%)
May 25, 2012 5.908 5.959 5.849 5.942 171,017 +0.02(+0.32%)
May 24, 2012 5.963 5.963 5.820 5.923 165,442 -0.03(-0.44%)
May 23, 2012 5.896 5.997 5.837 5.949 390,123 +0.01(+0.16%)
May 22, 2012 5.803 6.023 5.803 5.939 569,989 +0.11(+1.97%)
May 21, 2012 5.710 5.837 5.617 5.825 352,378 +0.11(+1.92%)
May 18, 2012 5.713 5.763 5.591 5.715 483,340 -0.01(-0.25%)
May 17, 2012 5.734 5.784 5.636 5.729 309,367 +0.01(+0.17%)
May 16, 2012 5.760 5.841 5.681 5.720 363,649 -0.02(-0.42%)
May 15, 2012 5.684 5.806 5.662 5.744 141,882 +0.04(+0.71%)
May 14, 2012 5.739 5.753 5.622 5.703 387,562 -0.11(-1.85%)
May 11, 2012 5.973 6.006 5.739 5.810 298,794 -0.20(-3.26%)
May 10, 2012 6.071 6.083 5.968 6.006 132,715 -0.03(-0.48%)
May 09, 2012 6.154 6.195 6.030 6.035 244,566 -0.18(-2.88%)
May 08, 2012 6.068 6.267 6.068 6.214 218,586 +0.08(+1.29%)
May 07, 2012 6.107 6.190 6.021 6.135 248,454 +0.04(+0.67%)
May 04, 2012 6.341 6.362 6.018 6.095 347,677 -0.27(-4.17%)
May 03, 2012 6.534 6.534 6.236 6.360 264,008 -0.21(-3.13%)
May 02, 2012 6.410 6.565 6.410 6.565 333,497 +0.16(+2.42%)
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.