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

The Ensign Group IN (NQ: ENSG )

118.35 -0.34 (-0.29%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
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.