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

The Ensign Group IN (NQ: ENSG )

119.45 +1.09 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 26, 2010 3.950 3.974 3.880 3.896 406,364 -0.06(-1.54%)
Feb 25, 2010 3.920 3.962 3.880 3.957 179,481 -0.00(-0.06%)
Feb 24, 2010 3.971 3.976 3.950 3.960 260,810 -0.01(-0.29%)
Feb 23, 2010 3.929 3.978 3.878 3.971 352,169 +0.03(+0.83%)
Feb 22, 2010 4.091 4.091 3.932 3.939 457,463 -0.20(-4.75%)
Feb 19, 2010 4.086 4.189 4.009 4.135 282,932 +0.05(+1.32%)
Feb 18, 2010 4.074 4.121 4.023 4.081 293,895 +0.02(+0.58%)
Feb 17, 2010 4.081 4.109 3.967 4.058 295,396 -0.02(-0.52%)
Feb 16, 2010 4.119 4.126 3.940 4.079 383,912 -0.01(-0.17%)
Feb 12, 2010 3.967 4.086 4.086 4.086 1,422,103 +0.08(+2.04%)
Feb 11, 2010 3.772 4.011 3.772 4.004 266,864 +0.17(+4.39%)
Feb 10, 2010 3.887 3.887 3.801 3.836 158,928 -0.03(-0.85%)
Feb 09, 2010 3.939 3.939 3.808 3.868 362,311 -0.02(-0.54%)
Feb 08, 2010 4.060 4.062 3.887 3.889 243,583 -0.14(-3.43%)
Feb 05, 2010 3.906 4.084 3.906 4.027 303,618 +0.13(+3.30%)
Feb 04, 2010 3.976 4.016 3.899 3.899 265,034 -0.09(-2.23%)
Feb 03, 2010 4.034 4.144 3.978 3.988 268,827 -0.02(-0.47%)
Feb 02, 2010 4.030 4.044 3.995 4.006 179,990 -0.01(-0.29%)
Feb 01, 2010 4.032 4.032 3.997 4.018 229,298 +0.02(+0.53%)
Jan 29, 2010 4.032 4.032 3.990 3.997 181,337 -0.02(-0.58%)
Jan 28, 2010 4.032 4.032 3.976 4.020 488,004 -0.01(-0.23%)
Jan 27, 2010 3.995 4.046 3.988 4.030 145,199 +0.04(+0.88%)
Jan 26, 2010 4.069 4.069 3.992 3.995 249,530 -0.05(-1.27%)
Jan 25, 2010 4.048 4.165 4.032 4.046 345,080 -0.01(-0.29%)
Jan 22, 2010 4.128 4.229 4.039 4.058 263,845 -0.02(-0.46%)
Jan 21, 2010 4.224 4.250 4.072 4.077 303,528 -0.12(-2.95%)
Jan 20, 2010 4.257 4.257 4.098 4.200 447,398 -0.05(-1.16%)
Jan 19, 2010 4.268 4.280 4.186 4.250 1,083,612 +0.18(+4.49%)
Jan 15, 2010 3.847 4.067 4.067 4.067 3,346,176 +0.21(+5.33%)
Jan 14, 2010 3.871 3.885 3.772 3.861 205,371 -0.04(-1.14%)
Jan 13, 2010 3.742 3.917 3.742 3.906 328,127 +0.17(+4.44%)
Jan 12, 2010 3.721 3.817 3.684 3.740 490,818 -0.01(-0.25%)
Jan 11, 2010 3.838 3.899 3.742 3.749 214,863 -0.06(-1.66%)
Jan 08, 2010 3.838 3.838 3.765 3.812 197,931 -0.03(-0.67%)
Jan 07, 2010 3.854 3.866 3.784 3.838 443,319 -0.02(-0.42%)
Jan 06, 2010 3.672 3.894 3.637 3.854 560,909 +0.22(+5.98%)
Jan 05, 2010 3.625 3.719 3.583 3.637 390,599 +0.00(+0.00%)
Jan 04, 2010 3.602 3.688 3.602 3.637 166,855 +0.04(+1.17%)
Dec 31, 2009 3.658 3.595 3.595 3.595 790,152 -0.07(-2.04%)
Dec 30, 2009 3.627 3.684 3.611 3.670 97,101 +0.02(+0.58%)
Dec 29, 2009 3.672 3.700 3.590 3.649 138,764 -0.01(-0.32%)
Dec 28, 2009 3.602 3.691 3.602 3.660 259,373 +0.07(+2.09%)
Dec 24, 2009 3.511 3.613 3.511 3.585 50,812 -0.00(-0.07%)
Dec 23, 2009 3.585 3.641 3.567 3.588 162,678 +0.03(+0.92%)
Dec 22, 2009 3.567 3.639 3.555 3.555 253,597 +0.00(+0.07%)
Dec 21, 2009 3.511 3.672 3.511 3.553 414,291 +0.04(+1.27%)
Dec 18, 2009 3.506 3.536 3.468 3.508 630,514 +0.03(+0.81%)
Dec 17, 2009 3.454 3.496 3.454 3.480 172,922 +0.00(+0.07%)
Dec 16, 2009 3.452 3.496 3.452 3.478 149,397 +0.02(+0.47%)
Dec 15, 2009 3.375 3.496 3.375 3.461 206,944 +0.09(+2.56%)
Dec 14, 2009 3.312 3.438 3.309 3.375 162,763 -0.04(-1.16%)
Dec 11, 2009 3.366 3.466 3.358 3.415 144,044 +0.05(+1.46%)
Dec 10, 2009 3.443 3.506 3.333 3.366 317,801 -0.08(-2.31%)
Dec 09, 2009 3.387 3.471 3.305 3.445 199,911 +0.05(+1.45%)
Dec 08, 2009 3.426 3.475 3.300 3.396 220,400 -0.03(-0.89%)
Dec 07, 2009 3.333 3.475 3.157 3.426 796,395 +0.08(+2.52%)
Dec 04, 2009 3.344 3.377 3.309 3.342 314,915 +0.02(+0.63%)
Dec 03, 2009 3.342 3.344 3.288 3.321 378,678 -0.02(-0.70%)
Dec 02, 2009 3.302 3.354 3.286 3.344 61,852 +0.04(+1.06%)
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.