The Ensign Group IN (NQ: ENSG )

152.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 2.588 2.627 2.509 2.509 412,910 -0.04(-1.70%)
May 29, 2008 2.579 2.612 2.506 2.552 106,366 -0.04(-1.49%)
May 28, 2008 2.576 2.593 2.530 2.591 93,142 +0.03(+1.22%)
May 27, 2008 2.446 2.624 2.446 2.559 84,183 +0.11(+4.63%)
May 26, 2008 2.489 2.545 2.410 2.446 130,094 +0.00(+0.00%)
May 23, 2008 2.489 2.545 2.410 2.446 130,094 -0.08(-3.06%)
May 22, 2008 2.395 2.523 2.379 2.523 74,697 +0.15(+6.51%)
May 21, 2008 2.350 2.383 2.309 2.369 102,586 +0.04(+1.76%)
May 20, 2008 2.313 2.350 2.309 2.328 58,015 +0.02(+0.73%)
May 19, 2008 2.326 2.403 2.299 2.311 56,003 +0.02(+0.84%)
May 16, 2008 2.374 2.386 2.265 2.292 65,269 -0.06(-2.36%)
May 15, 2008 2.294 2.350 2.282 2.347 26,125 +0.01(+0.62%)
May 14, 2008 2.241 2.407 2.241 2.333 57,496 +0.08(+3.53%)
May 13, 2008 2.287 2.340 2.219 2.253 146,597 -0.04(-1.58%)
May 12, 2008 2.277 2.313 2.263 2.289 107,076 -0.01(-0.42%)
May 09, 2008 2.244 2.318 2.244 2.299 354,517 +0.07(+3.13%)
May 08, 2008 2.154 2.347 2.154 2.229 267,578 +0.13(+6.32%)
May 07, 2008 2.183 2.198 2.087 2.097 81,348 -0.08(-3.65%)
May 06, 2008 2.313 2.338 2.162 2.176 787,051 -0.14(-5.94%)
May 05, 2008 2.326 2.350 2.292 2.313 146,883 -0.01(-0.41%)
May 02, 2008 2.395 2.395 2.289 2.323 27,922 -0.01(-0.62%)
May 01, 2008 2.318 2.369 2.289 2.338 15,507 +0.02(+0.94%)
Apr 30, 2008 2.296 2.328 2.294 2.316 13,399 -0.01(-0.52%)
Apr 29, 2008 2.460 2.497 2.328 2.328 31,927 -0.11(-4.55%)
Apr 28, 2008 2.458 2.458 2.398 2.439 49,645 -0.02(-0.69%)
Apr 25, 2008 2.410 2.458 2.407 2.456 66,883 +0.07(+2.93%)
Apr 24, 2008 2.313 2.386 2.313 2.386 11,183 +0.02(+0.92%)
Apr 23, 2008 2.354 2.410 2.321 2.364 4,900 +0.02(+1.03%)
Apr 22, 2008 2.338 2.422 2.313 2.340 41,230 -0.05(-2.02%)
Apr 21, 2008 2.434 2.475 2.376 2.388 92,963 -0.04(-1.49%)
Apr 18, 2008 2.256 2.432 2.256 2.424 600,543 +0.18(+7.94%)
Apr 17, 2008 2.244 2.265 2.229 2.246 14,544 -0.02(-1.06%)
Apr 16, 2008 2.260 2.289 2.232 2.270 55,202 +0.04(+1.62%)
Apr 15, 2008 2.287 2.289 2.205 2.234 272,438 -0.03(-1.17%)
Apr 14, 2008 2.270 2.299 2.258 2.260 124,894 +0.02(+1.08%)
Apr 11, 2008 2.323 2.323 2.229 2.236 92,316 -0.12(-5.11%)
Apr 10, 2008 2.229 2.357 2.210 2.357 33,640 +0.13(+5.73%)
Apr 09, 2008 2.232 2.234 2.217 2.229 53,724 -0.01(-0.32%)
Apr 08, 2008 2.256 2.256 2.232 2.236 37,595 +0.01(+0.32%)
Apr 07, 2008 2.345 2.345 2.229 2.229 562,810 -0.05(-2.12%)
Apr 04, 2008 2.270 2.280 2.217 2.277 117,566 +0.01(+0.53%)
Apr 03, 2008 2.241 2.277 2.200 2.265 46,309 +0.00(+0.00%)
Apr 02, 2008 2.289 2.289 2.222 2.265 28,943 -0.02(-0.84%)
Apr 01, 2008 2.289 2.289 2.229 2.285 57,094 +0.05(+2.27%)
Mar 31, 2008 2.285 2.285 2.195 2.234 33,964 +0.09(+4.39%)
Mar 28, 2008 2.109 2.236 2.109 2.140 23,017 +0.03(+1.37%)
Mar 27, 2008 2.232 2.232 2.089 2.111 37,674 -0.09(-4.26%)
Mar 26, 2008 2.200 2.224 2.191 2.205 42,940 -0.00(-0.11%)
Mar 25, 2008 2.193 2.229 2.193 2.207 51,392 +0.00(+0.11%)
Mar 24, 2008 2.222 2.251 2.171 2.205 121,027 +0.03(+1.33%)
Mar 21, 2008 2.239 2.239 2.003 2.176 338,192 +0.00(+0.00%)
Mar 20, 2008 2.239 2.239 2.003 2.176 338,192 -0.07(-2.90%)
Mar 19, 2008 2.352 2.453 2.241 2.241 102,171 -0.05(-2.11%)
Mar 18, 2008 2.236 2.289 2.236 2.289 52,002 +0.02(+0.85%)
Mar 17, 2008 2.581 2.581 2.193 2.270 37,906 -0.26(-10.37%)
Mar 14, 2008 2.622 2.622 2.511 2.533 74,456 -0.07(-2.69%)
Mar 13, 2008 2.569 2.615 2.554 2.603 110,835 +0.06(+2.37%)
Mar 12, 2008 2.528 2.545 2.326 2.542 142,912 +0.12(+4.77%)
Mar 11, 2008 2.222 2.427 2.195 2.427 60,912 +0.27(+12.39%)
Mar 10, 2008 2.169 2.297 2.130 2.159 183,586 +0.07(+3.58%)
Mar 07, 2008 1.906 2.147 1.856 2.085 242,843 +0.27(+15.03%)
Mar 06, 2008 1.928 1.928 1.807 1.812 242,033 -0.11(-5.65%)
Mar 05, 2008 1.933 1.989 1.909 1.921 174,714 -0.01(-0.37%)
Mar 04, 2008 1.971 1.998 1.921 1.928 142,447 -0.03(-1.60%)
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.