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 (%)
Mar 30, 2012 6.618 6.650 6.540 6.611 242,956 +0.02(+0.26%)
Mar 29, 2012 6.518 6.623 6.438 6.594 156,887 +0.01(+0.22%)
Mar 28, 2012 6.521 6.581 6.516 6.579 121,529 +0.06(+0.99%)
Mar 27, 2012 6.673 6.690 6.502 6.514 203,553 -0.17(-2.55%)
Mar 26, 2012 6.690 6.707 6.563 6.685 269,832 +0.08(+1.22%)
Mar 23, 2012 6.524 6.604 6.461 6.604 162,276 +0.11(+1.65%)
Mar 22, 2012 6.539 6.651 6.439 6.497 312,273 -0.18(-2.73%)
Mar 21, 2012 6.597 6.682 6.514 6.680 253,590 +0.08(+1.14%)
Mar 20, 2012 6.595 6.621 6.519 6.604 143,156 -0.06(-0.88%)
Mar 19, 2012 6.561 6.729 6.536 6.663 164,845 +0.11(+1.67%)
Mar 16, 2012 6.604 6.619 6.539 6.553 315,590 -0.03(-0.52%)
Mar 15, 2012 6.634 6.634 6.510 6.587 114,421 -0.04(-0.55%)
Mar 14, 2012 6.675 6.687 6.580 6.624 109,862 -0.06(-0.95%)
Mar 13, 2012 6.609 6.711 6.553 6.687 181,556 +0.11(+1.63%)
Mar 12, 2012 6.636 6.699 6.561 6.580 121,545 -0.07(-1.10%)
Mar 09, 2012 6.614 6.789 6.597 6.653 265,504 +0.03(+0.40%)
Mar 08, 2012 6.692 6.716 6.575 6.626 258,149 -0.06(-0.91%)
Mar 07, 2012 6.753 6.753 6.634 6.687 476,732 -0.04(-0.65%)
Mar 06, 2012 6.626 6.787 6.590 6.731 447,952 +0.05(+0.76%)
Mar 05, 2012 6.505 6.714 6.502 6.680 307,887 +0.19(+2.88%)
Mar 02, 2012 6.682 6.682 6.386 6.493 312,918 -0.18(-2.73%)
Mar 01, 2012 6.726 6.843 6.651 6.675 293,046 +0.01(+0.11%)
Feb 29, 2012 6.972 6.999 6.617 6.668 526,383 -0.28(-4.03%)
Feb 28, 2012 7.232 7.232 6.904 6.947 556,158 -0.10(-1.48%)
Feb 27, 2012 7.069 7.149 6.984 7.052 189,329 -0.07(-0.99%)
Feb 24, 2012 6.994 7.203 6.974 7.123 375,231 +0.14(+2.06%)
Feb 23, 2012 6.799 6.994 6.787 6.979 274,330 +0.17(+2.50%)
Feb 22, 2012 6.831 6.940 6.760 6.809 356,559 -0.05(-0.78%)
Feb 21, 2012 6.789 6.932 6.767 6.862 307,434 +0.07(+1.07%)
Feb 17, 2012 6.587 6.792 6.580 6.789 343,848 +0.20(+2.99%)
Feb 16, 2012 6.458 6.619 6.347 6.592 434,575 +0.29(+4.59%)
Feb 15, 2012 6.313 6.476 6.242 6.303 381,952 -0.07(-1.14%)
Feb 14, 2012 6.415 6.495 6.315 6.376 458,961 -0.05(-0.76%)
Feb 13, 2012 6.527 6.533 6.278 6.424 385,981 -0.02(-0.26%)
Feb 10, 2012 6.517 6.561 6.441 6.441 106,976 -0.13(-1.93%)
Feb 09, 2012 6.590 6.667 6.544 6.568 145,117 -0.01(-0.18%)
Feb 08, 2012 6.600 6.685 6.510 6.580 111,979 -0.02(-0.37%)
Feb 07, 2012 6.636 6.711 6.580 6.604 198,591 -0.08(-1.20%)
Feb 06, 2012 6.750 6.836 6.670 6.685 227,877 -0.12(-1.82%)
Feb 03, 2012 6.590 6.828 6.497 6.809 382,289 +0.24(+3.71%)
Feb 02, 2012 6.651 6.704 6.446 6.566 312,405 -0.12(-1.78%)
Feb 01, 2012 6.480 6.729 6.441 6.685 239,901 +0.24(+3.78%)
Jan 31, 2012 6.364 6.505 6.296 6.441 246,068 +0.10(+1.61%)
Jan 30, 2012 6.327 6.356 6.227 6.339 169,712 -0.05(-0.72%)
Jan 27, 2012 6.235 6.405 6.208 6.386 213,575 +0.15(+2.34%)
Jan 26, 2012 6.339 6.412 6.225 6.240 191,627 -0.09(-1.42%)
Jan 25, 2012 6.276 6.354 6.184 6.330 206,595 +0.07(+1.13%)
Jan 24, 2012 6.069 6.286 6.047 6.259 237,299 +0.16(+2.55%)
Jan 23, 2012 6.147 6.184 6.069 6.103 155,616 -0.03(-0.52%)
Jan 20, 2012 6.094 6.184 6.006 6.135 145,964 +0.05(+0.88%)
Jan 19, 2012 6.145 6.201 6.004 6.081 325,247 -0.05(-0.75%)
Jan 18, 2012 6.021 6.157 5.951 6.128 238,035 +0.12(+1.94%)
Jan 17, 2012 5.950 6.072 5.950 6.011 331,528 +0.09(+1.52%)
Jan 13, 2012 5.892 5.977 5.841 5.921 240,728 -0.05(-0.77%)
Jan 12, 2012 6.021 6.021 5.926 5.967 185,930 -0.02(-0.28%)
Jan 11, 2012 5.960 6.047 5.950 5.984 180,865 +0.01(+0.16%)
Jan 10, 2012 6.030 6.081 5.955 5.974 128,082 +0.03(+0.45%)
Jan 09, 2012 6.057 6.147 5.918 5.948 248,357 -0.07(-1.17%)
Jan 06, 2012 5.970 6.108 5.899 6.018 278,510 +0.04(+0.65%)
Jan 05, 2012 5.950 6.011 5.894 5.979 170,855 +0.01(+0.24%)
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.