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

The Ensign Group IN (NQ: ENSG )

150.86 -1.38 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2010 4.029 4.078 3.964 4.034 244,744 -0.01(-0.24%)
Aug 30, 2010 4.206 4.221 4.041 4.044 239,183 -0.18(-4.25%)
Aug 27, 2010 4.192 4.240 4.095 4.223 257,110 +0.05(+1.16%)
Aug 26, 2010 4.252 4.267 4.158 4.175 108,382 -0.08(-1.77%)
Aug 25, 2010 4.194 4.252 4.155 4.250 181,558 +0.02(+0.46%)
Aug 24, 2010 4.199 4.245 4.192 4.230 218,703 -0.00(-0.11%)
Aug 23, 2010 4.412 4.432 4.226 4.235 270,867 -0.17(-3.80%)
Aug 20, 2010 4.293 4.407 4.267 4.402 360,815 +0.10(+2.43%)
Aug 19, 2010 4.378 4.400 4.264 4.298 360,440 -0.08(-1.83%)
Aug 18, 2010 4.376 4.485 4.347 4.378 411,172 +0.01(+0.28%)
Aug 17, 2010 4.335 4.449 4.306 4.366 567,041 +0.03(+0.78%)
Aug 16, 2010 4.264 4.335 4.218 4.332 234,745 +0.07(+1.65%)
Aug 13, 2010 4.257 4.293 4.187 4.262 218,604 -0.02(-0.40%)
Aug 12, 2010 4.242 4.342 4.196 4.279 258,620 -0.01(-0.28%)
Aug 11, 2010 4.315 4.354 4.245 4.291 479,073 -0.07(-1.67%)
Aug 10, 2010 4.395 4.432 4.315 4.364 305,492 -0.09(-1.96%)
Aug 09, 2010 4.482 4.570 4.376 4.451 426,133 +0.03(+0.66%)
Aug 06, 2010 4.361 4.434 4.320 4.422 184,326 +0.00(+0.11%)
Aug 05, 2010 4.429 4.485 4.393 4.417 265,727 -0.05(-1.19%)
Aug 04, 2010 4.335 4.479 4.250 4.470 481,222 +0.15(+3.48%)
Aug 03, 2010 4.369 4.405 4.308 4.320 203,123 -0.05(-1.22%)
Aug 02, 2010 4.422 4.422 4.330 4.373 339,658 +0.01(+0.22%)
Jul 30, 2010 4.327 4.400 4.291 4.364 623,718 +0.01(+0.17%)
Jul 29, 2010 4.342 4.364 4.247 4.356 442,489 +0.07(+1.53%)
Jul 28, 2010 4.339 4.359 4.279 4.291 348,044 -0.05(-1.17%)
Jul 27, 2010 4.272 4.356 4.242 4.342 772,372 +0.08(+1.82%)
Jul 26, 2010 4.352 4.364 4.242 4.264 5,323,203 -0.07(-1.57%)
Jul 23, 2010 4.213 4.337 4.206 4.332 786,463 +0.12(+2.76%)
Jul 22, 2010 4.252 4.252 4.206 4.216 1,025,411 +0.01(+0.35%)
Jul 21, 2010 4.279 4.279 4.196 4.201 332,172 -0.03(-0.80%)
Jul 20, 2010 4.199 4.247 4.196 4.235 314,756 -0.01(-0.17%)
Jul 19, 2010 4.226 4.259 4.192 4.242 378,156 +0.03(+0.69%)
Jul 16, 2010 4.293 4.349 4.199 4.213 751,335 -0.12(-2.69%)
Jul 15, 2010 4.364 4.364 4.211 4.330 1,039,675 +0.25(+6.25%)
Jul 14, 2010 4.070 4.090 3.966 4.075 390,189 +0.00(+0.12%)
Jul 13, 2010 3.922 4.073 3.913 4.070 417,962 +0.18(+4.68%)
Jul 12, 2010 3.949 3.949 3.874 3.889 225,402 -0.06(-1.60%)
Jul 09, 2010 3.942 3.986 3.853 3.952 288,027 +0.01(+0.25%)
Jul 08, 2010 3.775 3.942 3.775 3.942 364,627 +0.18(+4.90%)
Jul 07, 2010 3.792 3.799 3.639 3.758 732,372 -0.06(-1.46%)
Jul 06, 2010 4.002 4.087 3.787 3.813 469,606 -0.12(-3.14%)
Jul 02, 2010 4.022 4.022 3.927 3.937 188,876 -0.05(-1.34%)
Jul 01, 2010 4.027 4.027 3.881 3.990 311,238 -0.01(-0.36%)
Jun 30, 2010 4.150 4.155 4.002 4.005 252,849 -0.13(-3.22%)
Jun 29, 2010 4.167 4.189 4.112 4.138 486,956 -0.16(-3.71%)
Jun 25, 2010 4.184 4.346 4.184 4.298 1,823,932 +0.11(+2.72%)
Jun 24, 2010 4.249 4.264 4.179 4.184 193,577 -0.11(-2.48%)
Jun 23, 2010 4.206 4.329 4.184 4.290 147,683 +0.07(+1.72%)
Jun 22, 2010 4.329 4.353 4.210 4.218 296,585 -0.09(-2.14%)
Jun 21, 2010 4.368 4.385 4.288 4.310 199,645 -0.04(-0.84%)
Jun 18, 2010 4.390 4.431 4.315 4.346 327,627 -0.05(-1.05%)
Jun 17, 2010 4.411 4.433 4.365 4.392 177,355 +0.01(+0.33%)
Jun 16, 2010 4.477 4.477 4.336 4.378 433,928 -0.10(-2.32%)
Jun 15, 2010 4.472 4.501 4.365 4.482 515,694 +0.05(+1.09%)
Jun 14, 2010 4.365 4.511 4.317 4.433 685,668 +0.07(+1.67%)
Jun 11, 2010 4.244 4.361 4.198 4.361 361,570 +0.10(+2.27%)
Jun 10, 2010 4.232 4.288 4.179 4.264 376,183 +0.07(+1.68%)
Jun 09, 2010 4.266 4.319 4.169 4.193 258,212 -0.02(-0.57%)
Jun 08, 2010 4.283 4.283 4.196 4.218 402,758 -0.03(-0.80%)
Jun 07, 2010 4.346 4.356 4.243 4.252 330,760 -0.07(-1.57%)
Jun 04, 2010 4.361 4.433 4.288 4.319 346,111 -0.11(-2.41%)
Jun 03, 2010 4.348 4.445 4.298 4.426 426,304 +0.08(+1.84%)
Jun 02, 2010 4.278 4.361 4.206 4.346 1,486,604 +0.11(+2.69%)
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.