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 (%)
Jan 30, 2009 4.088 4.102 3.844 3.972 408,198 -0.06(-1.44%)
Jan 29, 2009 4.102 4.158 4.011 4.030 212,828 -0.07(-1.65%)
Jan 28, 2009 4.223 4.283 4.026 4.097 587,173 -0.09(-2.19%)
Jan 27, 2009 4.126 4.250 4.126 4.189 230,999 +0.07(+1.58%)
Jan 26, 2009 4.035 4.223 4.015 4.124 270,625 +0.07(+1.61%)
Jan 23, 2009 3.849 4.081 3.849 4.059 537,918 +0.17(+4.47%)
Jan 22, 2009 3.890 4.008 3.839 3.885 361,018 -0.05(-1.23%)
Jan 21, 2009 4.011 4.044 3.743 3.933 639,226 -0.03(-0.67%)
Jan 20, 2009 4.167 4.211 3.948 3.960 262,668 -0.21(-4.92%)
Jan 16, 2009 4.208 4.339 4.042 4.165 371,200 +0.01(+0.23%)
Jan 15, 2009 3.888 4.199 3.888 4.155 339,929 +0.12(+2.99%)
Jan 14, 2009 4.020 4.090 3.854 4.035 424,256 -0.02(-0.54%)
Jan 13, 2009 4.090 4.199 3.920 4.056 379,836 -0.02(-0.59%)
Jan 12, 2009 4.027 4.281 3.801 4.081 523,948 +0.01(+0.30%)
Jan 09, 2009 4.481 4.488 4.044 4.069 477,705 -0.41(-9.21%)
Jan 08, 2009 4.447 4.513 4.363 4.481 707,711 +0.04(+0.81%)
Jan 07, 2009 4.373 4.464 4.373 4.445 724,403 +0.03(+0.60%)
Jan 06, 2009 4.204 4.426 4.126 4.418 1,134,814 +0.26(+6.27%)
Jan 05, 2009 4.102 4.282 4.078 4.158 513,153 +0.00(+0.12%)
Jan 02, 2009 4.090 4.211 4.001 4.153 448,038 +0.11(+2.81%)
Dec 31, 2008 4.124 4.184 4.011 4.040 363,243 -0.09(-2.11%)
Dec 30, 2008 4.223 4.223 3.979 4.126 453,363 -0.05(-1.16%)
Dec 29, 2008 3.962 4.196 3.931 4.175 312,065 +0.20(+5.11%)
Dec 26, 2008 3.902 4.039 3.815 3.972 215,962 +0.22(+5.85%)
Dec 24, 2008 3.950 3.950 3.716 3.752 90,970 -0.18(-4.66%)
Dec 23, 2008 3.841 3.950 3.798 3.935 359,080 +0.11(+2.97%)
Dec 22, 2008 3.945 3.952 3.670 3.822 473,327 -0.13(-3.35%)
Dec 19, 2008 3.390 3.960 3.390 3.955 974,261 +0.64(+19.27%)
Dec 18, 2008 3.608 3.682 3.251 3.316 1,312,006 -0.56(-14.44%)
Dec 17, 2008 3.964 4.005 3.834 3.875 276,420 -0.14(-3.37%)
Dec 16, 2008 3.808 4.017 3.704 4.010 327,410 +0.25(+6.60%)
Dec 15, 2008 3.779 3.837 3.598 3.762 270,274 -0.01(-0.19%)
Dec 12, 2008 3.564 3.815 3.399 3.769 307,385 +0.09(+2.42%)
Dec 11, 2008 3.798 3.926 3.509 3.680 617,810 -0.16(-4.21%)
Dec 10, 2008 4.102 4.193 3.764 3.841 499,013 -0.21(-5.23%)
Dec 09, 2008 4.085 4.193 3.957 4.054 510,956 -0.08(-1.93%)
Dec 08, 2008 4.157 4.210 3.989 4.133 554,034 +0.05(+1.12%)
Dec 05, 2008 3.882 4.102 3.673 4.087 494,472 +0.19(+4.89%)
Dec 04, 2008 3.943 4.136 3.834 3.897 254,184 -0.19(-4.72%)
Dec 03, 2008 4.068 4.310 3.861 4.090 719,861 -0.03(-0.82%)
Dec 02, 2008 3.786 4.143 3.702 4.124 1,194,955 +0.38(+10.11%)
Dec 01, 2008 3.439 3.784 3.412 3.745 605,510 +0.22(+6.22%)
Nov 28, 2008 3.441 3.670 3.398 3.526 162,156 +0.06(+1.67%)
Nov 26, 2008 3.142 3.468 3.142 3.468 399,521 +0.29(+9.10%)
Nov 25, 2008 3.272 3.316 3.065 3.178 769,732 -0.07(-2.01%)
Nov 24, 2008 3.304 3.376 3.183 3.243 365,877 -0.01(-0.44%)
Nov 21, 2008 3.055 3.289 2.889 3.258 459,381 +0.24(+7.99%)
Nov 20, 2008 3.070 3.152 2.829 3.017 731,381 -0.09(-2.80%)
Nov 19, 2008 3.284 3.441 3.017 3.104 486,291 -0.19(-5.71%)
Nov 18, 2008 3.576 3.661 3.113 3.292 677,106 -0.27(-7.52%)
Nov 17, 2008 3.485 3.644 3.378 3.559 643,172 +0.16(+4.68%)
Nov 14, 2008 3.494 3.726 3.400 3.400 886,197 -0.02(-0.70%)
Nov 13, 2008 3.239 3.431 2.969 3.424 678,371 +0.21(+6.45%)
Nov 12, 2008 3.304 3.417 3.212 3.217 269,648 -0.14(-4.10%)
Nov 11, 2008 3.441 3.603 3.306 3.354 423,776 -0.16(-4.60%)
Nov 10, 2008 3.721 3.735 3.480 3.516 534,324 -0.13(-3.57%)
Nov 07, 2008 3.441 3.697 3.441 3.646 829,252 +0.24(+6.93%)
Nov 06, 2008 3.776 3.846 3.407 3.410 623,723 -0.43(-11.24%)
Nov 05, 2008 4.099 4.102 3.644 3.841 1,642,282 -0.33(-7.87%)
Nov 04, 2008 4.635 4.635 4.069 4.169 1,772,570 -0.24(-5.52%)
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.