The Ensign Group IN (NQ: ENSG )

151.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 3.678 3.803 3.572 3.598 494,949 -0.08(-2.23%)
May 28, 2009 3.743 3.743 3.569 3.680 144,767 -0.04(-1.04%)
May 27, 2009 3.656 3.743 3.632 3.719 309,787 +0.04(+1.18%)
May 26, 2009 3.584 3.683 3.555 3.675 363,048 +0.10(+2.84%)
May 22, 2009 3.601 3.603 3.538 3.574 77,787 -0.02(-0.60%)
May 21, 2009 3.603 3.615 3.523 3.596 125,143 -0.01(-0.20%)
May 20, 2009 3.654 3.702 3.574 3.603 268,311 -0.05(-1.39%)
May 19, 2009 3.579 3.700 3.548 3.654 236,186 +0.04(+1.00%)
May 18, 2009 3.465 3.622 3.453 3.618 258,787 +0.17(+5.05%)
May 15, 2009 3.386 3.494 3.386 3.444 171,546 +0.08(+2.37%)
May 14, 2009 3.212 3.376 3.209 3.364 375,433 +0.19(+6.09%)
May 13, 2009 3.473 3.477 3.159 3.171 385,554 -0.31(-9.01%)
May 12, 2009 3.538 3.562 3.429 3.485 244,580 -0.04(-1.23%)
May 11, 2009 3.531 3.533 3.440 3.528 150,576 -0.07(-1.81%)
May 08, 2009 3.596 3.608 3.441 3.593 190,184 +0.08(+2.34%)
May 07, 2009 3.637 3.658 3.477 3.511 283,645 +0.03(+0.90%)
May 06, 2009 3.502 3.584 3.416 3.480 182,039 -0.01(-0.35%)
May 05, 2009 3.528 3.562 3.429 3.492 375,607 -0.04(-1.03%)
May 04, 2009 3.475 3.632 3.432 3.528 253,363 -0.09(-2.40%)
May 01, 2009 3.748 3.748 3.586 3.615 138,866 -0.13(-3.42%)
Apr 30, 2009 3.787 3.852 3.702 3.743 159,488 -0.01(-0.26%)
Apr 29, 2009 3.731 3.866 3.675 3.753 191,393 +0.06(+1.50%)
Apr 28, 2009 3.523 3.707 3.456 3.697 212,417 +0.16(+4.43%)
Apr 27, 2009 3.453 3.572 3.410 3.540 271,367 +0.03(+0.76%)
Apr 24, 2009 3.548 3.562 3.324 3.514 527,753 +0.00(+0.07%)
Apr 23, 2009 3.799 3.837 3.436 3.511 435,493 -0.42(-10.74%)
Apr 22, 2009 3.854 3.985 3.782 3.934 201,270 +0.03(+0.87%)
Apr 21, 2009 3.613 3.924 3.562 3.900 302,300 +0.29(+7.95%)
Apr 20, 2009 3.552 3.671 3.528 3.613 156,605 -0.03(-0.86%)
Apr 17, 2009 3.678 3.714 3.613 3.644 395,020 -0.02(-0.46%)
Apr 16, 2009 3.746 3.767 3.622 3.661 311,870 -0.05(-1.30%)
Apr 15, 2009 3.659 3.801 3.625 3.709 172,192 +0.06(+1.52%)
Apr 14, 2009 3.622 3.705 3.597 3.654 183,455 -0.00(-0.07%)
Apr 13, 2009 3.736 3.760 3.400 3.656 355,238 -0.10(-2.76%)
Apr 09, 2009 3.924 3.924 3.731 3.760 188,594 -0.10(-2.69%)
Apr 08, 2009 3.922 3.948 3.782 3.864 196,209 -0.05(-1.23%)
Apr 07, 2009 3.840 3.946 3.816 3.912 292,225 +0.07(+1.89%)
Apr 06, 2009 3.820 3.936 3.683 3.840 178,254 -0.02(-0.63%)
Apr 03, 2009 3.782 3.915 3.782 3.864 103,444 +0.09(+2.30%)
Apr 02, 2009 3.808 3.985 3.666 3.777 422,400 +0.00(+0.06%)
Apr 01, 2009 3.673 3.852 3.475 3.775 177,521 +0.04(+1.10%)
Mar 31, 2009 3.618 3.881 3.594 3.733 217,552 +0.13(+3.62%)
Mar 30, 2009 3.859 3.859 3.458 3.603 216,152 -0.12(-3.30%)
Mar 26, 2009 3.579 3.774 3.579 3.726 338,271 +0.16(+4.54%)
Mar 25, 2009 3.429 3.610 3.419 3.564 288,937 +0.20(+6.03%)
Mar 24, 2009 3.470 3.617 3.359 3.361 270,828 -0.14(-3.86%)
Mar 23, 2009 3.393 3.499 3.294 3.497 436,800 +0.24(+7.41%)
Mar 20, 2009 3.632 3.702 3.253 3.255 410,506 -0.37(-10.13%)
Mar 19, 2009 3.774 3.786 3.586 3.622 251,939 -0.11(-3.04%)
Mar 18, 2009 3.849 3.849 3.670 3.736 365,315 -0.11(-2.76%)
Mar 17, 2009 3.465 3.842 3.402 3.842 426,191 +0.40(+11.56%)
Mar 16, 2009 3.861 3.861 3.402 3.444 682,395 -0.38(-9.97%)
Mar 13, 2009 3.675 3.851 3.622 3.825 182,162 +0.15(+4.14%)
Mar 12, 2009 3.405 3.735 3.405 3.673 222,492 +0.27(+7.79%)
Mar 11, 2009 3.477 3.547 3.402 3.407 213,101 -0.04(-1.19%)
Mar 10, 2009 3.475 3.521 3.402 3.448 271,980 +0.04(+1.28%)
Mar 09, 2009 3.424 3.458 3.378 3.405 164,326 -0.05(-1.54%)
Mar 06, 2009 3.417 3.502 3.402 3.458 264,458 +0.05(+1.56%)
Mar 05, 2009 3.480 3.550 3.390 3.405 417,335 -0.12(-3.36%)
Mar 04, 2009 3.444 3.598 3.419 3.523 198,452 +0.32(+10.11%)
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.