The Ensign Group IN (NQ: ENSG )

152.70 +1.70 (+1.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 7.067 7.133 7.031 7.104 347,300 +0.06(+0.86%)
May 23, 2011 7.002 7.084 6.994 7.043 246,945 -0.06(-0.85%)
May 20, 2011 7.067 7.162 7.045 7.104 262,391 +0.00(+0.03%)
May 19, 2011 7.133 7.162 7.048 7.101 335,194 +0.00(+0.07%)
May 18, 2011 7.074 7.145 7.050 7.096 305,103 +0.05(+0.72%)
May 17, 2011 6.788 7.067 6.788 7.045 467,164 +0.27(+3.98%)
May 16, 2011 6.851 6.909 6.700 6.776 334,766 -0.09(-1.31%)
May 13, 2011 6.783 6.873 6.727 6.866 451,150 +0.07(+0.96%)
May 12, 2011 6.700 6.827 6.569 6.800 321,927 +0.08(+1.23%)
May 11, 2011 6.819 6.841 6.649 6.717 190,468 -0.10(-1.50%)
May 10, 2011 6.671 6.841 6.654 6.819 323,335 +0.15(+2.22%)
May 09, 2011 6.715 6.851 6.615 6.671 515,126 -0.08(-1.26%)
May 06, 2011 6.846 6.989 6.722 6.756 314,697 -0.04(-0.54%)
May 05, 2011 6.657 7.023 6.633 6.793 487,628 +0.11(+1.64%)
May 04, 2011 6.773 6.965 6.645 6.683 316,998 -0.12(-1.71%)
May 03, 2011 6.878 6.914 6.768 6.800 428,582 -0.08(-1.13%)
May 02, 2011 6.904 6.965 6.703 6.878 728,023 +0.16(+2.39%)
Apr 29, 2011 7.142 7.276 6.336 6.717 1,508,765 -0.98(-12.77%)
Apr 28, 2011 7.635 7.728 7.529 7.701 294,524 -0.02(-0.22%)
Apr 27, 2011 7.796 7.912 7.660 7.718 603,424 -0.09(-1.18%)
Apr 26, 2011 7.820 7.973 7.810 7.810 270,350 -0.00(-0.06%)
Apr 25, 2011 7.810 7.893 7.735 7.815 266,484 +0.04(+0.56%)
Apr 21, 2011 7.796 7.796 7.718 7.771 154,031 +0.02(+0.30%)
Apr 20, 2011 7.747 7.774 7.706 7.748 158,783 +0.07(+0.97%)
Apr 19, 2011 7.609 7.757 7.609 7.674 213,016 +0.09(+1.25%)
Apr 18, 2011 7.684 7.728 7.541 7.580 419,482 -0.14(-1.86%)
Apr 15, 2011 7.531 7.769 7.531 7.723 314,586 +0.02(+0.25%)
Apr 14, 2011 7.580 7.720 7.504 7.703 261,295 +0.09(+1.15%)
Apr 13, 2011 7.669 7.759 7.601 7.616 263,832 -0.01(-0.13%)
Apr 12, 2011 7.567 7.788 7.567 7.626 400,224 -0.10(-1.29%)
Apr 11, 2011 8.223 8.223 7.419 7.725 896,594 -0.45(-5.55%)
Apr 08, 2011 8.269 8.315 8.014 8.179 803,804 -0.10(-1.20%)
Apr 07, 2011 8.308 8.464 8.199 8.279 742,011 +0.01(+0.18%)
Apr 06, 2011 8.189 8.354 8.154 8.264 750,518 +0.14(+1.73%)
Apr 05, 2011 8.014 8.277 8.014 8.124 382,300 +0.13(+1.67%)
Apr 04, 2011 7.971 8.053 7.830 7.990 356,911 +0.08(+0.95%)
Apr 01, 2011 7.771 8.005 7.771 7.915 515,896 +0.16(+2.07%)
Mar 31, 2011 7.876 7.890 7.689 7.754 457,319 -0.02(-0.22%)
Mar 30, 2011 7.584 7.832 7.553 7.771 471,154 +0.20(+2.66%)
Mar 29, 2011 7.565 7.652 7.548 7.570 207,717 +0.02(+0.27%)
Mar 28, 2011 7.501 7.768 7.501 7.550 425,060 +0.06(+0.81%)
Mar 25, 2011 7.438 7.625 7.380 7.489 327,568 +0.07(+0.88%)
Mar 24, 2011 7.411 7.457 7.325 7.423 191,996 -0.01(-0.13%)
Mar 23, 2011 7.445 7.482 7.282 7.433 211,506 -0.02(-0.29%)
Mar 22, 2011 7.414 7.489 7.319 7.455 265,673 +0.07(+0.92%)
Mar 21, 2011 7.358 7.445 7.248 7.387 440,281 +0.02(+0.26%)
Mar 18, 2011 7.336 7.433 7.258 7.367 398,641 +0.08(+1.10%)
Mar 17, 2011 7.370 7.489 7.270 7.287 436,347 -0.04(-0.56%)
Mar 16, 2011 7.564 7.644 7.329 7.329 386,262 -0.23(-3.02%)
Mar 15, 2011 7.494 7.649 7.307 7.557 636,508 -0.09(-1.21%)
Mar 14, 2011 7.377 7.659 7.227 7.649 358,032 +0.20(+2.64%)
Mar 11, 2011 7.409 7.525 7.309 7.452 339,251 -0.02(-0.29%)
Mar 10, 2011 7.695 7.710 7.428 7.474 397,599 -0.31(-3.93%)
Mar 09, 2011 7.872 7.962 7.724 7.780 417,603 -0.05(-0.68%)
Mar 08, 2011 7.581 7.860 7.574 7.834 225,599 +0.24(+3.20%)
Mar 07, 2011 7.661 7.673 7.467 7.591 228,486 -0.08(-0.98%)
Mar 04, 2011 7.683 7.729 7.528 7.666 381,760 -0.00(-0.06%)
Mar 03, 2011 7.598 7.866 7.598 7.671 445,167 +0.14(+1.84%)
Mar 02, 2011 7.423 7.581 7.382 7.533 353,583 +0.12(+1.64%)
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.