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

The Ensign Group IN (NQ: ENSG )

119.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
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.