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

The Ensign Group IN (NQ: ENSG )

119.61 +0.42 (+0.35%)
Streaming Delayed Price Updated: 2:14 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 (%)
May 31, 2012 6.016 6.090 5.961 6.068 670,267 +0.05(+0.79%)
May 30, 2012 5.990 6.059 5.937 6.021 270,696 -0.02(-0.28%)
May 29, 2012 5.947 6.051 5.864 6.037 237,321 +0.10(+1.61%)
May 25, 2012 5.908 5.959 5.849 5.942 171,017 +0.02(+0.32%)
May 24, 2012 5.963 5.963 5.820 5.923 165,442 -0.03(-0.44%)
May 23, 2012 5.896 5.997 5.837 5.949 390,123 +0.01(+0.16%)
May 22, 2012 5.803 6.023 5.803 5.939 569,989 +0.11(+1.97%)
May 21, 2012 5.710 5.837 5.617 5.825 352,378 +0.11(+1.92%)
May 18, 2012 5.713 5.763 5.591 5.715 483,340 -0.01(-0.25%)
May 17, 2012 5.734 5.784 5.636 5.729 309,367 +0.01(+0.17%)
May 16, 2012 5.760 5.841 5.681 5.720 363,649 -0.02(-0.42%)
May 15, 2012 5.684 5.806 5.662 5.744 141,882 +0.04(+0.71%)
May 14, 2012 5.739 5.753 5.622 5.703 387,562 -0.11(-1.85%)
May 11, 2012 5.973 6.006 5.739 5.810 298,794 -0.20(-3.26%)
May 10, 2012 6.071 6.083 5.968 6.006 132,715 -0.03(-0.48%)
May 09, 2012 6.154 6.195 6.030 6.035 244,566 -0.18(-2.88%)
May 08, 2012 6.068 6.267 6.068 6.214 218,586 +0.08(+1.29%)
May 07, 2012 6.107 6.190 6.021 6.135 248,454 +0.04(+0.67%)
May 04, 2012 6.341 6.362 6.018 6.095 347,677 -0.27(-4.17%)
May 03, 2012 6.534 6.534 6.236 6.360 264,008 -0.21(-3.13%)
May 02, 2012 6.410 6.565 6.410 6.565 333,497 +0.16(+2.42%)
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.