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

The Ensign Group IN (NQ: ENSG )

117.23 -0.06 (-0.05%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 26, 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 29, 2009 3.562 3.684 3.459 3.485 511,059 -0.08(-2.23%)
May 28, 2009 3.625 3.625 3.457 3.564 149,479 -0.04(-1.04%)
May 27, 2009 3.541 3.625 3.518 3.602 319,870 +0.04(+1.18%)
May 26, 2009 3.471 3.567 3.443 3.560 374,864 +0.10(+2.84%)
May 22, 2009 3.487 3.489 3.426 3.461 80,319 -0.02(-0.60%)
May 21, 2009 3.489 3.501 3.412 3.482 129,216 -0.01(-0.20%)
May 20, 2009 3.539 3.585 3.461 3.489 277,045 -0.05(-1.39%)
May 19, 2009 3.466 3.583 3.436 3.539 243,874 +0.04(+1.00%)
May 18, 2009 3.356 3.508 3.344 3.504 267,210 +0.17(+5.05%)
May 15, 2009 3.279 3.384 3.279 3.335 177,130 +0.08(+2.37%)
May 14, 2009 3.111 3.270 3.108 3.258 387,653 +0.19(+6.09%)
May 13, 2009 3.363 3.368 3.059 3.071 398,103 -0.30(-9.01%)
May 12, 2009 3.426 3.450 3.321 3.375 252,540 -0.04(-1.23%)
May 11, 2009 3.419 3.422 3.332 3.417 155,477 -0.06(-1.81%)
May 08, 2009 3.482 3.494 3.333 3.480 196,375 +0.08(+2.34%)
May 07, 2009 3.522 3.543 3.368 3.401 292,878 +0.03(+0.90%)
May 06, 2009 3.391 3.471 3.308 3.370 187,964 -0.01(-0.35%)
May 05, 2009 3.417 3.450 3.321 3.382 387,833 -0.04(-1.03%)
May 04, 2009 3.366 3.518 3.323 3.417 261,609 -0.08(-2.40%)
May 01, 2009 3.630 3.630 3.473 3.501 143,386 -0.12(-3.42%)
Apr 30, 2009 3.667 3.730 3.585 3.625 164,679 -0.01(-0.26%)
Apr 29, 2009 3.613 3.744 3.560 3.634 197,623 +0.05(+1.50%)
Apr 28, 2009 3.412 3.590 3.347 3.581 219,331 +0.15(+4.43%)
Apr 27, 2009 3.344 3.459 3.302 3.429 280,200 +0.03(+0.76%)
Apr 24, 2009 3.436 3.450 3.220 3.403 544,931 +0.00(+0.07%)
Apr 23, 2009 3.679 3.716 3.328 3.401 449,668 -0.41(-10.74%)
Apr 22, 2009 3.733 3.859 3.663 3.810 207,821 +0.03(+0.87%)
Apr 21, 2009 3.499 3.801 3.450 3.777 312,140 +0.28(+7.95%)
Apr 20, 2009 3.440 3.555 3.417 3.499 161,703 -0.03(-0.86%)
Apr 17, 2009 3.562 3.597 3.499 3.529 407,877 -0.02(-0.46%)
Apr 16, 2009 3.627 3.649 3.508 3.546 322,021 -0.05(-1.30%)
Apr 15, 2009 3.543 3.681 3.511 3.592 177,797 +0.05(+1.52%)
Apr 14, 2009 3.508 3.588 3.484 3.539 189,427 -0.00(-0.07%)
Apr 13, 2009 3.618 3.642 3.293 3.541 366,800 -0.10(-2.76%)
Apr 09, 2009 3.801 3.801 3.613 3.641 194,733 -0.10(-2.69%)
Apr 08, 2009 3.798 3.824 3.663 3.742 202,596 -0.05(-1.23%)
Apr 07, 2009 3.719 3.822 3.695 3.789 301,737 +0.07(+1.89%)
Apr 06, 2009 3.700 3.812 3.567 3.719 184,056 -0.02(-0.63%)
Apr 03, 2009 3.663 3.791 3.663 3.742 106,811 +0.08(+2.30%)
Apr 02, 2009 3.688 3.859 3.550 3.658 436,148 +0.00(+0.06%)
Apr 01, 2009 3.557 3.730 3.366 3.656 183,300 +0.04(+1.10%)
Mar 31, 2009 3.504 3.758 3.481 3.616 224,633 +0.13(+3.62%)
Mar 30, 2009 3.737 3.737 3.349 3.489 223,188 -0.12(-3.37%)
Mar 26, 2009 3.468 3.658 3.468 3.611 349,022 +0.16(+4.54%)
Mar 25, 2009 3.323 3.499 3.314 3.454 298,120 +0.20(+6.03%)
Mar 24, 2009 3.363 3.506 3.256 3.258 279,435 -0.13(-3.86%)
Mar 23, 2009 3.288 3.391 3.192 3.389 450,681 +0.23(+7.41%)
Mar 20, 2009 3.520 3.588 3.153 3.155 423,552 -0.36(-10.13%)
Mar 19, 2009 3.658 3.670 3.475 3.511 259,946 -0.11(-3.04%)
Mar 18, 2009 3.730 3.730 3.557 3.620 376,925 -0.10(-2.76%)
Mar 17, 2009 3.358 3.723 3.298 3.723 439,736 +0.39(+11.56%)
Mar 16, 2009 3.742 3.742 3.298 3.337 704,082 -0.37(-9.97%)
Mar 13, 2009 3.562 3.733 3.511 3.707 187,951 +0.15(+4.14%)
Mar 12, 2009 3.300 3.620 3.300 3.560 229,563 +0.26(+7.79%)
Mar 11, 2009 3.370 3.438 3.298 3.302 219,874 -0.04(-1.19%)
Mar 10, 2009 3.368 3.412 3.298 3.342 280,623 +0.04(+1.28%)
Mar 09, 2009 3.319 3.351 3.274 3.300 169,549 -0.05(-1.54%)
Mar 06, 2009 3.312 3.395 3.298 3.351 272,863 +0.05(+1.56%)
Mar 05, 2009 3.373 3.440 3.286 3.300 430,598 -0.11(-3.36%)
Mar 04, 2009 3.337 3.487 3.314 3.415 204,759 +0.31(+10.11%)
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.