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

The Ensign Group IN (NQ: ENSG )

118.34 +0.64 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2012 6.496 6.527 6.420 6.489 247,513 +0.02(+0.26%)
Mar 29, 2012 6.398 6.501 6.319 6.472 159,829 +0.01(+0.22%)
Mar 28, 2012 6.401 6.460 6.396 6.458 123,808 +0.07(+1.16%)
Mar 27, 2012 6.539 6.555 6.372 6.384 207,717 -0.17(-2.55%)
Mar 26, 2012 6.555 6.572 6.432 6.551 275,353 +0.08(+1.22%)
Mar 23, 2012 6.393 6.472 6.331 6.472 165,596 +0.10(+1.65%)
Mar 22, 2012 6.408 6.517 6.310 6.367 318,661 -0.18(-2.73%)
Mar 21, 2012 6.465 6.548 6.384 6.546 258,778 +0.07(+1.14%)
Mar 20, 2012 6.463 6.489 6.389 6.472 146,085 -0.06(-0.88%)
Mar 19, 2012 6.429 6.594 6.405 6.529 168,217 +0.11(+1.67%)
Mar 16, 2012 6.472 6.486 6.408 6.422 322,047 -0.03(-0.52%)
Mar 15, 2012 6.501 6.501 6.379 6.455 116,762 -0.04(-0.55%)
Mar 14, 2012 6.541 6.553 6.448 6.491 112,110 -0.06(-0.95%)
Mar 13, 2012 6.477 6.577 6.422 6.553 185,270 +0.10(+1.63%)
Mar 12, 2012 6.503 6.565 6.429 6.448 124,032 -0.07(-1.10%)
Mar 09, 2012 6.482 6.653 6.465 6.520 270,935 +0.03(+0.40%)
Mar 08, 2012 6.558 6.582 6.443 6.494 263,430 -0.06(-0.91%)
Mar 07, 2012 6.617 6.617 6.501 6.553 486,485 -0.04(-0.65%)
Mar 06, 2012 6.494 6.651 6.458 6.596 457,116 +0.05(+0.76%)
Mar 05, 2012 6.374 6.579 6.372 6.546 314,185 +0.18(+2.88%)
Mar 02, 2012 6.548 6.548 6.258 6.362 319,320 -0.18(-2.73%)
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.