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

The Ensign Group IN (NQ: ENSG )

118.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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%)
May 01, 2008 2.250 2.299 2.222 2.269 15,978 +0.02(+0.94%)
Apr 30, 2008 2.228 2.259 2.227 2.248 13,806 -0.01(-0.52%)
Apr 29, 2008 2.388 2.423 2.259 2.259 32,897 -0.11(-4.55%)
Apr 28, 2008 2.386 2.386 2.327 2.367 51,154 -0.02(-0.69%)
Apr 25, 2008 2.339 2.386 2.336 2.383 68,916 +0.07(+2.93%)
Apr 24, 2008 2.245 2.315 2.245 2.315 11,523 +0.02(+0.92%)
Apr 23, 2008 2.285 2.339 2.252 2.294 5,049 +0.02(+1.03%)
Apr 22, 2008 2.269 2.350 2.245 2.271 42,483 -0.05(-2.02%)
Apr 21, 2008 2.362 2.402 2.306 2.318 95,788 -0.04(-1.49%)
Apr 18, 2008 2.189 2.360 2.189 2.353 618,794 +0.17(+7.94%)
Apr 17, 2008 2.177 2.198 2.163 2.180 14,986 -0.02(-1.06%)
Apr 16, 2008 2.194 2.222 2.166 2.203 56,879 +0.04(+1.62%)
Apr 15, 2008 2.220 2.222 2.140 2.168 280,717 -0.03(-1.17%)
Apr 14, 2008 2.203 2.231 2.191 2.194 128,690 +0.02(+1.08%)
Apr 11, 2008 2.255 2.255 2.163 2.170 95,121 -0.12(-5.11%)
Apr 10, 2008 2.163 2.287 2.145 2.287 34,663 +0.12(+5.73%)
Apr 09, 2008 2.166 2.168 2.152 2.163 55,357 -0.01(-0.32%)
Apr 08, 2008 2.189 2.189 2.166 2.170 38,737 +0.01(+0.32%)
Apr 07, 2008 2.276 2.276 2.163 2.163 579,915 -0.05(-2.12%)
Apr 04, 2008 2.203 2.212 2.152 2.210 121,139 +0.01(+0.53%)
Apr 03, 2008 2.175 2.210 2.135 2.198 47,717 +0.00(+0.00%)
Apr 02, 2008 2.222 2.222 2.156 2.198 29,823 -0.02(-0.84%)
Apr 01, 2008 2.222 2.222 2.163 2.217 58,829 +0.05(+2.27%)
Mar 31, 2008 2.217 2.217 2.131 2.168 34,996 +0.09(+4.39%)
Mar 28, 2008 2.046 2.170 2.046 2.077 23,717 +0.03(+1.37%)
Mar 27, 2008 2.166 2.166 2.028 2.049 38,819 -0.09(-4.26%)
Mar 26, 2008 2.135 2.159 2.126 2.140 44,245 -0.00(-0.11%)
Mar 25, 2008 2.128 2.163 2.128 2.142 52,954 +0.00(+0.11%)
Mar 24, 2008 2.156 2.184 2.107 2.140 124,705 +0.03(+1.33%)
Mar 21, 2008 2.173 2.173 1.944 2.112 348,470 +0.00(+0.00%)
Mar 20, 2008 2.173 2.173 1.944 2.112 348,470 -0.06(-2.90%)
Mar 19, 2008 2.283 2.381 2.175 2.175 105,276 -0.05(-2.11%)
Mar 18, 2008 2.170 2.222 2.170 2.222 53,583 +0.02(+0.85%)
Mar 17, 2008 2.505 2.505 2.128 2.203 39,058 -0.25(-10.37%)
Mar 14, 2008 2.545 2.545 2.437 2.458 76,719 -0.07(-2.68%)
Mar 13, 2008 2.493 2.538 2.479 2.526 114,204 +0.06(+2.37%)
Mar 12, 2008 2.453 2.470 2.257 2.467 147,255 +0.11(+4.77%)
Mar 11, 2008 2.156 2.355 2.131 2.355 62,763 +0.26(+12.39%)
Mar 10, 2008 2.105 2.229 2.067 2.096 189,166 +0.07(+3.58%)
Mar 07, 2008 1.850 2.084 1.801 2.023 250,223 +0.26(+15.03%)
Mar 06, 2008 1.871 1.871 1.754 1.759 249,389 -0.11(-5.65%)
Mar 05, 2008 1.876 1.931 1.852 1.864 180,024 -0.01(-0.38%)
Mar 04, 2008 1.913 1.939 1.864 1.871 146,776 -0.03(-1.60%)
Mar 03, 2008 2.011 2.023 1.883 1.901 123,726 -0.12(-6.12%)
Feb 29, 2008 2.058 2.105 1.958 2.025 155,050 -0.04(-1.81%)
Feb 28, 2008 2.180 2.180 2.035 2.063 139,538 -0.06(-2.86%)
Feb 27, 2008 2.105 2.208 2.105 2.124 151,270 -0.01(-0.66%)
Feb 26, 2008 2.222 2.222 2.107 2.138 43,710 -0.03(-1.51%)
Feb 25, 2008 2.313 2.313 2.121 2.170 52,642 +0.06(+2.77%)
Feb 22, 2008 2.163 2.189 2.105 2.112 46,506 -0.06(-2.59%)
Feb 21, 2008 2.187 2.276 2.163 2.168 47,610 +0.04(+1.87%)
Feb 20, 2008 2.105 2.175 2.105 2.128 211,763 +0.04(+1.90%)
Feb 19, 2008 2.159 2.222 2.070 2.089 282,488 -0.04(-1.76%)
Feb 18, 2008 2.280 2.280 2.077 2.126 756,934 +0.00(+0.00%)
Feb 15, 2008 2.280 2.280 2.077 2.126 756,934 -0.15(-6.77%)
Feb 14, 2008 2.336 2.336 2.280 2.280 67,975 -0.06(-2.40%)
Feb 13, 2008 2.350 2.465 2.318 2.336 218,625 +0.00(+0.10%)
Feb 12, 2008 2.360 2.360 2.315 2.334 136,211 +0.03(+1.32%)
Feb 11, 2008 2.350 2.350 2.269 2.304 49,542 -0.04(-1.84%)
Feb 08, 2008 2.339 2.350 2.297 2.347 76,458 +0.01(+0.55%)
Feb 07, 2008 2.306 2.381 2.306 2.334 127,826 +0.03(+1.42%)
Feb 06, 2008 2.320 2.350 2.292 2.301 127,356 -0.00(-0.20%)
Feb 05, 2008 2.404 2.465 2.304 2.306 172,443 -0.07(-3.14%)
Feb 04, 2008 2.290 2.486 2.290 2.381 517,994 +0.09(+3.98%)
Feb 01, 2008 2.346 2.416 2.280 2.290 1,429,483 -0.00(-0.20%)
Jan 31, 2008 2.397 2.397 2.250 2.294 119,737 -0.13(-5.22%)
Jan 30, 2008 2.491 2.512 2.421 2.421 619,863 -0.05(-1.90%)
Jan 29, 2008 2.456 2.472 2.444 2.467 23,584 +0.00(+0.00%)
Jan 28, 2008 2.395 2.631 2.391 2.467 127,151 +0.02(+0.67%)
Jan 25, 2008 2.491 2.502 2.444 2.451 69,818 -0.04(-1.41%)
Jan 24, 2008 2.502 2.502 2.451 2.486 290,966 -0.01(-0.38%)
Jan 23, 2008 2.561 2.624 2.484 2.495 166,966 -0.08(-3.26%)
Jan 22, 2008 2.769 2.783 2.479 2.580 167,898 +0.02(+0.64%)
Jan 21, 2008 2.502 2.626 2.502 2.563 62,724 +0.00(+0.00%)
Jan 18, 2008 2.502 2.626 2.502 2.563 62,724 +0.04(+1.58%)
Jan 17, 2008 2.514 2.807 2.495 2.524 50,812 +0.02(+0.84%)
Jan 16, 2008 2.472 2.526 2.472 2.502 482,677 +0.03(+1.13%)
Jan 15, 2008 2.573 2.580 2.362 2.474 113,148 -0.10(-3.73%)
Jan 14, 2008 2.514 2.676 2.514 2.570 132,260 +0.05(+2.04%)
Jan 11, 2008 2.573 2.573 2.510 2.519 66,966 -0.10(-3.92%)
Jan 10, 2008 2.640 2.669 2.502 2.622 797,019 -0.01(-0.53%)
Jan 09, 2008 2.605 2.732 2.596 2.636 176,416 +0.04(+1.35%)
Jan 08, 2008 2.669 2.736 2.587 2.601 245,751 -0.06(-2.37%)
Jan 07, 2008 2.587 2.760 2.573 2.664 301,232 +0.09(+3.55%)
Jan 04, 2008 2.900 2.959 2.521 2.573 464,432 -0.39(-13.04%)
Jan 03, 2008 3.216 3.228 2.877 2.959 415,497 -0.26(-8.00%)
Jan 02, 2008 3.337 3.389 3.213 3.216 72,977 -0.15(-4.51%)
Jan 01, 2008 3.376 3.457 3.251 3.368 235,117 +0.00(+0.00%)
Dec 31, 2007 3.376 3.457 3.251 3.368 235,117 +0.06(+1.91%)
Dec 28, 2007 3.265 3.403 3.216 3.305 187,054 +0.04(+1.22%)
Dec 27, 2007 3.426 3.492 3.228 3.265 241,826 -0.20(-5.68%)
Dec 26, 2007 3.370 3.473 3.169 3.461 175,667 +0.09(+2.64%)
Dec 24, 2007 2.842 3.380 2.842 3.373 454,359 +0.54(+19.17%)
Dec 21, 2007 3.099 3.246 2.830 2.830 1,708,798 -0.27(-8.68%)
Dec 20, 2007 3.277 3.286 3.017 3.099 213,473 -0.18(-5.56%)
Dec 19, 2007 3.452 3.452 3.281 3.281 125,624 -0.11(-3.37%)
Dec 18, 2007 3.663 3.663 3.396 3.396 111,207 -0.26(-7.04%)
Dec 17, 2007 3.649 3.670 3.649 3.653 28,031 +0.00(+0.13%)
Dec 14, 2007 3.578 3.649 3.569 3.649 96,443 +0.08(+2.23%)
Dec 13, 2007 3.660 3.686 3.567 3.569 77,869 -0.11(-3.11%)
Dec 12, 2007 3.742 3.765 3.684 3.684 87,652 -0.07(-1.87%)
Dec 11, 2007 3.789 3.789 3.695 3.754 158,479 -0.04(-0.93%)
Dec 10, 2007 3.768 3.798 3.768 3.789 88,443 +0.03(+0.87%)
Dec 07, 2007 3.777 3.810 3.730 3.756 36,771 -0.03(-0.68%)
Dec 06, 2007 3.779 3.794 3.777 3.782 32,388 +0.00(+0.12%)
Dec 05, 2007 3.861 3.861 3.742 3.777 30,353 -0.08(-2.12%)
Dec 04, 2007 3.859 3.861 3.836 3.859 12,399 -0.00(-0.00%)
Dec 03, 2007 3.859 3.859 3.853 3.859 6,845 +0.00(+0.00%)
Nov 30, 2007 3.847 3.859 3.815 3.859 18,043 +0.05(+1.23%)
Nov 29, 2007 3.789 3.812 3.777 3.812 58,376 +0.05(+1.24%)
Nov 28, 2007 3.784 3.801 3.765 3.765 38,909 +0.00(+0.06%)
Nov 27, 2007 3.765 3.798 3.744 3.763 92,355 -0.00(-0.06%)
Nov 26, 2007 3.765 3.777 3.754 3.765 32,923 +0.00(+0.12%)
Nov 23, 2007 3.765 3.768 3.740 3.761 23,088 +0.00(+0.12%)
Nov 21, 2007 3.803 3.803 3.754 3.756 21,776 -0.04(-1.11%)
Nov 20, 2007 3.824 3.824 3.777 3.798 63,558 -0.02(-0.49%)
Nov 19, 2007 3.824 3.845 3.817 3.817 9,094 -0.04(-0.97%)
Nov 16, 2007 3.819 3.859 3.812 3.854 57,675 +0.02(+0.49%)
Nov 15, 2007 3.885 3.887 3.808 3.836 114,289 -0.05(-1.20%)
Nov 14, 2007 3.894 3.894 3.861 3.882 825,260 -0.01(-0.30%)
Nov 13, 2007 3.754 3.894 3.754 3.894 137,182 +0.12(+3.22%)
Nov 12, 2007 3.742 3.782 3.700 3.772 420,230 -0.00(-0.06%)
Nov 09, 2007 3.649 3.826 3.513 3.775 2,293,375 +3.77(+806900.63%)
Jun 08, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 07, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 06, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 05, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 04, 2007 0.0005 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
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.