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

The Ensign Group IN (NQ: ENSG )

150.86 -1.38 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2004 0.0007 0.0007 0.0006 0.0006 4,647,556 -0.00(-17.86%)
Jan 29, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 28, 2004 0.0007 0.0007 0.0007 0.0007 248,976 -0.00(-20.00%)
Jan 26, 2004 0.0008 0.0008 0.0008 0.0008 207,480 +0.00(+75.00%)
Jan 22, 2004 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jan 21, 2004 0.0005 0.0005 0.0005 0.0005 8,299 +0.00(+0.00%)
Jan 20, 2004 0.0005 0.0005 0.0005 0.0005 20,748 +0.00(+0.00%)
Jan 16, 2004 0.0005 0.0005 0.0005 0.0005 20,748 -0.00(-9.09%)
Jan 15, 2004 0.0005 0.0005 0.0005 0.0005 331,968 +0.00(+10.00%)
Jan 14, 2004 0.0006 0.0007 0.0005 0.0005 1,867,321 -0.00(-23.08%)
Jan 13, 2004 0.0006 0.0006 0.0006 0.0006 414,960 +0.00(+4.00%)
Jan 12, 2004 0.0006 0.0006 0.0006 0.0006 4,149 -0.00(-16.67%)
Jan 09, 2004 0.0007 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Jan 08, 2004 0.0007 0.0007 0.0007 0.0007 207,480 -0.00(-14.29%)
Jan 07, 2004 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Jan 05, 2004 0.0010 0.0010 0.0008 0.0008 829,920 +0.00(+0.00%)
Jan 02, 2004 0.0008 0.0010 0.0008 0.0008 236,527 +0.00(+0.00%)
Dec 31, 2003 0.0008 0.0011 0.0008 0.0008 4,394,430 +0.00(+0.00%)
Dec 26, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 24, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 23, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 22, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 19, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 18, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 17, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 16, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 15, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 12, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 11, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 10, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 09, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 08, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 05, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 04, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 03, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 02, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Dec 01, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 28, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 26, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 25, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 24, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 21, 2003 0.0008 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Nov 20, 2003 0.0008 0.0008 0.0008 0.0008 829 -0.00(-5.41%)
Nov 19, 2003 0.0009 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Nov 18, 2003 0.0011 0.0011 0.0008 0.0009 1,482,653 -0.00(-26.00%)
Nov 14, 2003 0.0011 0.0013 0.0011 0.0012 4,201,474 +0.00(+11.11%)
Nov 13, 2003 0.0011 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 12, 2003 0.0011 0.0011 0.0011 0.0011 10,374 +0.00(+0.00%)
Nov 11, 2003 0.0022 0.0022 0.0011 0.0011 3,550,505 +0.00(+80.00%)
Nov 06, 2003 0.0007 0.0007 0.0006 0.0006 2,605,951 -0.00(-16.67%)
Nov 05, 2003 0.0007 0.0010 0.0006 0.0007 2,452,416 +0.00(+100.00%)
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.