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

The Ensign Group IN (NQ: ENSG )

119.07 -0.12 (-0.10%)
Streaming Delayed Price Updated: 11:00 AM 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 (%)
Aug 29, 2008 3.950 3.950 3.882 3.892 184,480 -0.04(-0.95%)
Aug 28, 2008 3.791 3.950 3.772 3.929 287,127 +0.18(+4.67%)
Aug 27, 2008 3.758 3.859 3.639 3.754 300,420 -0.03(-0.86%)
Aug 26, 2008 3.695 3.787 3.555 3.787 176,672 +0.07(+2.02%)
Aug 25, 2008 3.756 3.836 3.707 3.712 231,051 -0.01(-0.19%)
Aug 22, 2008 3.588 3.791 3.588 3.719 161,634 +0.08(+2.25%)
Aug 21, 2008 3.480 3.654 3.480 3.637 165,530 +0.12(+3.39%)
Aug 20, 2008 3.555 3.620 3.471 3.518 176,976 -0.05(-1.31%)
Aug 19, 2008 3.779 3.803 3.548 3.564 161,288 -0.25(-6.62%)
Aug 18, 2008 3.840 3.950 3.777 3.817 166,372 -0.02(-0.61%)
Aug 15, 2008 3.917 3.943 3.782 3.840 340,847 -0.05(-1.26%)
Aug 14, 2008 3.899 3.915 3.777 3.889 233,612 -0.02(-0.42%)
Aug 13, 2008 3.805 3.916 3.702 3.906 214,521 +0.15(+4.11%)
Aug 12, 2008 3.567 3.852 3.534 3.751 321,709 +0.16(+4.56%)
Aug 11, 2008 3.564 3.613 3.511 3.588 665,442 +0.08(+2.27%)
Aug 08, 2008 3.508 3.625 3.485 3.508 558,314 -0.01(-0.20%)
Aug 07, 2008 3.146 3.564 3.080 3.515 536,174 +0.45(+14.73%)
Aug 06, 2008 3.018 3.064 2.994 3.064 373,625 +0.02(+0.61%)
Aug 05, 2008 2.982 3.057 2.923 3.045 588,984 +0.10(+3.42%)
Aug 04, 2008 3.017 3.017 2.867 2.945 74,957 -0.08(-2.70%)
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.