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

The Ensign Group IN (NQ: ENSG )

119.56 -0.23 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2008 2.701 2.713 2.624 2.690 255,799 +0.00(+0.17%)
Jun 27, 2008 2.573 2.715 2.573 2.685 2,056,295 +0.11(+4.08%)
Jun 26, 2008 2.596 2.598 2.573 2.580 212,900 -0.04(-1.52%)
Jun 25, 2008 2.626 2.655 2.596 2.619 99,483 -0.03(-1.06%)
Jun 24, 2008 2.596 2.666 2.596 2.648 144,100 +0.05(+1.89%)
Jun 23, 2008 2.699 2.699 2.589 2.598 105,323 -0.06(-2.29%)
Jun 20, 2008 2.692 2.743 2.631 2.659 120,660 -0.02(-0.70%)
Jun 19, 2008 2.725 2.725 2.596 2.678 316,745 -0.04(-1.29%)
Jun 18, 2008 2.750 2.774 2.704 2.713 140,825 -0.06(-2.11%)
Jun 17, 2008 2.864 2.865 2.771 2.771 75,616 -0.07(-2.47%)
Jun 16, 2008 2.785 2.865 2.746 2.842 182,607 +0.11(+3.94%)
Jun 13, 2008 2.750 2.750 2.694 2.734 180,495 +0.01(+0.30%)
Jun 12, 2008 2.769 2.769 2.713 2.726 113,699 +0.01(+0.22%)
Jun 11, 2008 2.778 2.793 2.701 2.720 231,350 -0.05(-1.69%)
Jun 10, 2008 2.669 2.767 2.631 2.767 99,132 +0.09(+3.32%)
Jun 09, 2008 2.652 2.692 2.626 2.678 78,006 +0.05(+1.78%)
Jun 06, 2008 2.648 2.676 2.619 2.631 66,547 -0.02(-0.88%)
Jun 05, 2008 2.584 2.655 2.573 2.655 118,971 +0.06(+2.25%)
Jun 04, 2008 2.514 2.622 2.488 2.596 81,974 +0.02(+0.82%)
Jun 03, 2008 2.491 2.575 2.491 2.575 95,186 +0.03(+1.29%)
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.