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

The Ensign Group IN (NQ: ENSG )

119.79 +0.60 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 3.384 3.499 3.357 3.457 210,827 +0.04(+1.16%)
Oct 29, 2009 3.312 3.417 3.286 3.417 210,767 +0.14(+4.13%)
Oct 28, 2009 3.431 3.466 3.279 3.281 245,567 -0.15(-4.36%)
Oct 27, 2009 3.482 3.511 3.422 3.431 99,825 -0.04(-1.08%)
Oct 26, 2009 3.548 3.567 3.468 3.468 191,334 -0.07(-1.85%)
Oct 23, 2009 3.547 3.599 3.532 3.534 159,886 -0.06(-1.76%)
Oct 22, 2009 3.555 3.609 3.536 3.597 151,864 +0.04(+1.18%)
Oct 21, 2009 3.576 3.602 3.543 3.555 195,926 +0.01(+0.20%)
Oct 20, 2009 3.567 3.608 3.541 3.548 88,652 -0.02(-0.65%)
Oct 19, 2009 3.590 3.590 3.557 3.571 95,720 +0.01(+0.20%)
Oct 16, 2009 3.539 3.618 3.539 3.564 210,108 +0.01(+0.33%)
Oct 15, 2009 3.546 3.567 3.527 3.553 208,796 -0.03(-0.72%)
Oct 14, 2009 3.574 3.599 3.543 3.578 198,175 +0.01(+0.39%)
Oct 13, 2009 3.550 3.569 3.508 3.564 188,067 +0.03(+0.79%)
Oct 12, 2009 3.569 3.601 3.525 3.536 286,135 +0.01(+0.27%)
Oct 09, 2009 3.471 3.536 3.468 3.527 204,896 +0.04(+1.28%)
Oct 08, 2009 3.504 3.520 3.450 3.482 268,288 -0.02(-0.47%)
Oct 07, 2009 3.429 3.511 3.423 3.499 88,507 +0.07(+2.05%)
Oct 06, 2009 3.380 3.436 3.354 3.429 148,854 +0.09(+2.66%)
Oct 05, 2009 3.295 3.351 3.274 3.340 252,434 +0.06(+1.93%)
Oct 02, 2009 3.274 3.326 3.260 3.277 235,724 +0.00(+0.07%)
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.