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 (%)
Oct 30, 2009 3.500 3.619 3.472 3.575 203,852 +0.04(+1.16%)
Oct 29, 2009 3.425 3.534 3.398 3.534 203,794 +0.14(+4.13%)
Oct 28, 2009 3.548 3.585 3.391 3.394 237,443 -0.15(-4.36%)
Oct 27, 2009 3.602 3.631 3.539 3.548 96,522 -0.04(-1.08%)
Oct 26, 2009 3.669 3.689 3.587 3.587 185,004 -0.07(-1.85%)
Oct 23, 2009 3.668 3.723 3.652 3.655 154,596 -0.07(-1.76%)
Oct 22, 2009 3.677 3.732 3.657 3.720 146,840 +0.04(+1.18%)
Oct 21, 2009 3.698 3.725 3.664 3.677 189,444 +0.01(+0.20%)
Oct 20, 2009 3.689 3.732 3.662 3.669 85,719 -0.02(-0.65%)
Oct 19, 2009 3.713 3.713 3.678 3.694 92,553 +0.01(+0.20%)
Oct 16, 2009 3.660 3.742 3.660 3.686 203,157 +0.01(+0.33%)
Oct 15, 2009 3.667 3.689 3.648 3.674 201,888 -0.03(-0.72%)
Oct 14, 2009 3.696 3.723 3.664 3.701 191,619 +0.01(+0.39%)
Oct 13, 2009 3.672 3.691 3.628 3.686 181,845 +0.03(+0.79%)
Oct 12, 2009 3.691 3.724 3.645 3.657 276,669 +0.01(+0.27%)
Oct 09, 2009 3.590 3.657 3.587 3.648 198,118 +0.05(+1.28%)
Oct 08, 2009 3.623 3.640 3.568 3.602 259,412 -0.02(-0.47%)
Oct 07, 2009 3.546 3.631 3.540 3.619 85,579 +0.07(+2.05%)
Oct 06, 2009 3.495 3.553 3.469 3.546 143,930 +0.09(+2.66%)
Oct 05, 2009 3.408 3.466 3.386 3.454 244,082 +0.07(+1.93%)
Oct 02, 2009 3.386 3.440 3.372 3.389 227,926 +0.00(+0.07%)
Oct 01, 2009 3.398 3.415 3.333 3.386 252,368 -0.01(-0.21%)
Sep 30, 2009 3.459 3.473 3.386 3.394 207,044 -0.07(-2.09%)
Sep 29, 2009 3.454 3.527 3.454 3.466 124,271 +0.02(+0.70%)
Sep 28, 2009 3.476 3.519 3.418 3.442 155,357 -0.02(-0.62%)
Sep 25, 2009 3.541 3.562 3.437 3.463 130,296 -0.09(-2.65%)
Sep 24, 2009 3.611 3.618 3.517 3.558 180,005 -0.00(-0.07%)
Sep 23, 2009 3.587 3.635 3.555 3.560 93,368 -0.01(-0.34%)
Sep 22, 2009 3.642 3.710 3.572 3.572 167,228 -0.03(-0.94%)
Sep 21, 2009 3.671 3.671 3.555 3.606 92,313 -0.08(-2.10%)
Sep 18, 2009 3.681 3.729 3.642 3.683 323,447 +0.01(+0.33%)
Sep 17, 2009 3.683 3.727 3.659 3.671 91,610 -0.04(-1.17%)
Sep 16, 2009 3.686 3.717 3.649 3.715 145,936 +0.06(+1.59%)
Sep 15, 2009 3.645 3.681 3.601 3.657 210,735 -0.00(-0.07%)
Sep 14, 2009 3.553 3.676 3.553 3.659 247,518 +0.12(+3.27%)
Sep 11, 2009 3.543 3.548 3.504 3.543 204,003 +0.01(+0.41%)
Sep 10, 2009 3.502 3.546 3.489 3.529 180,886 +0.03(+0.76%)
Sep 09, 2009 3.567 3.567 3.434 3.502 252,599 +0.05(+1.47%)
Sep 08, 2009 3.425 3.468 3.384 3.451 143,950 +0.07(+2.07%)
Sep 04, 2009 3.258 3.417 3.198 3.381 246,095 +0.12(+3.71%)
Sep 03, 2009 3.195 3.270 3.130 3.260 152,101 +0.06(+1.89%)
Sep 02, 2009 3.326 3.355 3.166 3.200 774,576 -0.12(-3.64%)
Sep 01, 2009 3.287 3.347 3.127 3.321 496,038 -0.03(-0.94%)
Aug 31, 2009 3.372 3.446 3.306 3.352 172,921 -0.03(-0.86%)
Aug 28, 2009 3.533 3.533 3.359 3.381 186,985 -0.14(-4.05%)
Aug 27, 2009 3.589 3.623 3.408 3.524 197,548 -0.08(-2.15%)
Aug 26, 2009 3.625 3.625 3.553 3.601 245,300 -0.03(-0.93%)
Aug 25, 2009 3.693 3.703 3.611 3.635 138,931 -0.03(-0.86%)
Aug 24, 2009 3.662 3.686 3.601 3.666 127,896 +0.00(+0.00%)
Aug 21, 2009 3.620 3.681 3.565 3.666 325,540 +0.07(+1.95%)
Aug 20, 2009 3.572 3.601 3.562 3.596 137,731 +0.01(+0.20%)
Aug 19, 2009 3.471 3.601 3.471 3.589 182,951 +0.10(+2.84%)
Aug 18, 2009 3.596 3.601 3.478 3.490 251,341 -0.10(-2.89%)
Aug 17, 2009 3.531 3.601 3.531 3.594 125,530 +0.03(+0.81%)
Aug 14, 2009 3.625 3.625 3.531 3.565 151,915 -0.07(-1.86%)
Aug 13, 2009 3.613 3.647 3.577 3.633 119,058 +0.04(+1.21%)
Aug 12, 2009 3.558 3.623 3.495 3.589 182,996 +0.02(+0.68%)
Aug 11, 2009 3.746 3.746 3.517 3.565 300,835 -0.22(-5.75%)
Aug 10, 2009 3.787 3.836 3.705 3.782 182,471 -0.01(-0.26%)
Aug 07, 2009 3.848 3.848 3.637 3.792 134,516 +0.14(+3.91%)
Aug 06, 2009 3.811 3.811 3.645 3.649 97,746 -0.16(-4.25%)
Aug 05, 2009 3.867 3.869 3.765 3.811 98,383 -0.08(-1.99%)
Aug 04, 2009 3.840 3.891 3.809 3.889 115,099 +0.02(+0.50%)
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.