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 (%)
Oct 31, 2011 5.334 5.516 5.206 5.413 464,987 +0.01(+0.18%)
Oct 28, 2011 5.463 5.518 5.237 5.403 1,035,091 -0.19(-3.36%)
Oct 27, 2011 5.515 5.605 5.405 5.591 546,383 +0.23(+4.35%)
Oct 26, 2011 5.408 5.427 5.246 5.358 339,791 +0.02(+0.45%)
Oct 25, 2011 5.496 5.496 5.306 5.334 304,380 -0.17(-3.07%)
Oct 24, 2011 5.344 5.522 5.344 5.503 380,243 +0.15(+2.89%)
Oct 21, 2011 5.339 5.377 5.234 5.348 529,765 +0.10(+1.86%)
Oct 20, 2011 5.394 5.424 5.182 5.251 348,524 -0.14(-2.65%)
Oct 19, 2011 5.474 5.612 5.356 5.394 187,039 -0.08(-1.43%)
Oct 18, 2011 5.396 5.512 5.253 5.472 356,270 +0.10(+1.90%)
Oct 17, 2011 5.584 5.605 5.339 5.370 253,516 -0.27(-4.77%)
Oct 14, 2011 5.496 5.665 5.489 5.638 237,545 +0.17(+3.18%)
Oct 13, 2011 5.322 5.470 5.315 5.465 141,356 +0.10(+1.86%)
Oct 12, 2011 5.332 5.386 5.289 5.365 500,894 +0.06(+1.12%)
Oct 11, 2011 5.315 5.410 5.248 5.306 370,710 -0.07(-1.33%)
Oct 10, 2011 5.218 5.382 5.210 5.377 247,528 +0.24(+4.68%)
Oct 07, 2011 5.165 5.244 5.032 5.137 503,173 -0.01(-0.23%)
Oct 06, 2011 5.237 5.329 5.087 5.149 565,634 -0.17(-3.13%)
Oct 05, 2011 5.246 5.389 5.203 5.315 239,934 +0.06(+1.18%)
Oct 04, 2011 4.973 5.256 4.866 5.253 494,548 +0.28(+5.54%)
Oct 03, 2011 5.453 5.522 4.970 4.977 414,594 -0.52(-9.43%)
Sep 30, 2011 5.441 5.608 5.386 5.496 524,391 -0.00(-0.04%)
Sep 29, 2011 5.503 5.572 5.284 5.498 282,956 +0.07(+1.36%)
Sep 28, 2011 5.579 5.627 5.401 5.424 591,096 -0.16(-2.83%)
Sep 27, 2011 5.431 5.727 5.341 5.583 636,985 +0.23(+4.35%)
Sep 26, 2011 5.208 5.362 5.011 5.350 693,886 +0.18(+3.39%)
Sep 23, 2011 4.878 5.182 4.854 5.175 476,786 +0.30(+6.08%)
Sep 22, 2011 4.778 5.035 4.771 4.878 891,745 -0.01(-0.29%)
Sep 21, 2011 4.982 5.080 4.868 4.892 505,009 -0.08(-1.62%)
Sep 20, 2011 5.020 5.125 4.970 4.973 508,701 -0.04(-0.71%)
Sep 19, 2011 4.916 5.070 4.847 5.008 492,335 +0.03(+0.62%)
Sep 16, 2011 5.061 5.061 4.885 4.978 2,227,949 -0.06(-1.13%)
Sep 15, 2011 4.949 5.042 4.868 5.035 324,722 +0.11(+2.22%)
Sep 14, 2011 5.013 5.037 4.871 4.925 486,518 -0.04(-0.76%)
Sep 13, 2011 4.852 4.992 4.776 4.963 649,870 +0.11(+2.35%)
Sep 12, 2011 4.762 4.861 4.674 4.849 619,936 +0.02(+0.49%)
Sep 09, 2011 5.061 5.061 4.688 4.826 897,359 -0.28(-5.40%)
Sep 08, 2011 5.343 5.428 5.084 5.101 491,854 -0.27(-5.08%)
Sep 07, 2011 5.165 5.393 5.106 5.374 831,274 +0.26(+5.15%)
Sep 06, 2011 4.987 5.186 4.987 5.110 427,514 -0.03(-0.51%)
Sep 02, 2011 5.194 5.228 4.999 5.137 613,390 -0.14(-2.61%)
Sep 01, 2011 5.502 5.547 5.220 5.274 526,400 -0.26(-4.67%)
Aug 31, 2011 5.516 5.568 5.405 5.533 546,450 +0.02(+0.39%)
Aug 30, 2011 5.504 5.571 5.440 5.511 750,993 -0.04(-0.64%)
Aug 29, 2011 5.433 5.559 5.044 5.547 1,187,322 +0.16(+3.00%)
Aug 26, 2011 5.231 5.417 5.101 5.386 202,082 +0.13(+2.39%)
Aug 25, 2011 5.478 5.542 5.196 5.260 272,782 -0.19(-3.57%)
Aug 24, 2011 5.457 5.540 5.338 5.454 395,953 -0.01(-0.17%)
Aug 23, 2011 5.210 5.471 5.151 5.464 487,796 +0.26(+4.92%)
Aug 22, 2011 5.331 5.443 5.146 5.208 448,193 -0.02(-0.32%)
Aug 19, 2011 5.061 5.324 5.030 5.224 635,565 +0.09(+1.85%)
Aug 18, 2011 5.260 5.291 4.959 5.129 859,560 -0.22(-4.12%)
Aug 17, 2011 5.483 5.483 5.260 5.350 642,292 -0.12(-2.13%)
Aug 16, 2011 5.355 5.559 5.236 5.466 905,380 +0.08(+1.54%)
Aug 15, 2011 5.125 5.433 5.089 5.383 963,878 +0.28(+5.58%)
Aug 12, 2011 5.134 5.191 5.018 5.099 532,456 -0.03(-0.56%)
Aug 11, 2011 4.914 5.172 4.814 5.127 815,485 +0.23(+4.80%)
Aug 10, 2011 5.070 5.070 4.814 4.892 970,947 -0.27(-5.15%)
Aug 09, 2011 5.025 5.186 4.660 5.158 765,779 +0.36(+7.41%)
Aug 08, 2011 4.930 5.075 4.783 4.802 1,270,793 -0.22(-4.35%)
Aug 05, 2011 5.177 5.296 4.902 5.020 878,392 -0.12(-2.35%)
Aug 04, 2011 5.250 5.322 5.049 5.141 1,097,052 -0.11(-2.17%)
Aug 03, 2011 5.065 5.281 4.890 5.255 847,185 +0.18(+3.46%)
Aug 02, 2011 5.170 5.241 4.925 5.080 1,615,018 -0.16(-3.08%)
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.