Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Ensign Group IN
(NQ:
ENSG
)
119.12
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2011
5.771
5.907
5.757
5.840
300,619
+0.05(+0.91%)
Dec 29, 2011
5.807
5.867
5.590
5.788
379,081
+0.01(+0.17%)
Dec 28, 2011
5.967
5.967
5.774
5.778
324,534
-0.18(-3.08%)
Dec 27, 2011
6.100
6.150
5.926
5.962
288,346
-0.18(-2.90%)
Dec 23, 2011
6.150
6.231
6.121
6.140
120,612
+0.04(+0.66%)
Dec 21, 2011
6.083
6.100
5.974
6.100
353,184
+0.02(+0.27%)
Dec 20, 2011
6.014
6.088
5.971
6.083
332,188
+0.21(+3.65%)
Dec 19, 2011
5.888
6.062
5.853
5.869
409,010
+0.03(+0.53%)
Dec 16, 2011
5.993
6.097
5.803
5.838
981,498
-0.10(-1.76%)
Dec 15, 2011
5.824
5.955
5.803
5.943
258,600
+0.20(+3.48%)
Dec 14, 2011
5.731
5.793
5.669
5.743
277,632
-0.04(-0.66%)
Dec 13, 2011
6.002
6.069
5.765
5.781
344,416
-0.19(-3.19%)
Dec 12, 2011
5.826
6.019
5.705
5.971
447,549
+0.09(+1.50%)
Dec 09, 2011
5.681
5.969
5.681
5.883
265,004
+0.21(+3.73%)
Dec 08, 2011
5.822
5.848
5.655
5.672
373,902
-0.20(-3.48%)
Dec 07, 2011
5.831
5.945
5.717
5.876
342,465
-0.01(-0.12%)
Dec 06, 2011
5.948
5.988
5.841
5.883
369,318
-0.05(-0.88%)
Dec 05, 2011
5.767
5.981
5.767
5.936
545,240
+0.21(+3.61%)
Dec 02, 2011
5.529
5.748
5.497
5.729
389,536
+0.08(+1.43%)
Dec 01, 2011
5.600
5.762
5.600
5.648
335,960
+0.01(+0.17%)
Nov 30, 2011
5.439
5.643
5.424
5.638
573,565
+0.39(+7.33%)
Nov 29, 2011
5.287
5.344
5.151
5.253
199,999
-0.05(-0.99%)
Nov 28, 2011
5.453
5.510
5.151
5.306
613,634
-0.01(-0.18%)
Nov 25, 2011
5.353
5.429
5.184
5.315
281,934
-0.08(-1.54%)
Nov 23, 2011
5.336
5.424
5.322
5.398
502,542
-0.00(-0.04%)
Nov 22, 2011
5.386
5.517
5.332
5.401
247,112
+0.02(+0.40%)
Nov 21, 2011
5.398
5.467
5.375
5.379
240,691
-0.11(-2.08%)
Nov 18, 2011
5.358
5.515
5.303
5.493
243,248
+0.15(+2.76%)
Nov 17, 2011
5.489
5.570
5.303
5.346
221,280
-0.13(-2.39%)
Nov 16, 2011
5.646
5.731
5.446
5.477
327,937
-0.24(-4.16%)
Nov 15, 2011
5.624
5.743
5.600
5.715
372,459
+0.07(+1.26%)
Nov 14, 2011
5.686
5.710
5.572
5.643
237,714
-0.06(-1.00%)
Nov 11, 2011
5.605
5.800
5.589
5.700
325,960
+0.16(+2.83%)
Nov 10, 2011
5.541
5.598
5.410
5.543
327,070
+0.09(+1.61%)
Nov 09, 2011
5.653
5.700
5.439
5.455
435,606
-0.32(-5.60%)
Nov 08, 2011
5.529
5.793
5.508
5.779
507,798
+0.28(+5.06%)
Nov 07, 2011
5.531
5.608
5.291
5.501
336,927
-0.10(-1.87%)
Nov 04, 2011
5.786
5.817
5.570
5.605
440,472
-0.22(-3.84%)
Nov 03, 2011
5.612
5.881
5.489
5.829
1,401,067
+0.32(+5.87%)
Nov 02, 2011
5.270
5.567
5.270
5.505
569,932
+0.33(+6.34%)
Nov 01, 2011
5.239
5.375
5.146
5.177
448,587
-0.24(-4.35%)
Oct 31, 2011
5.334
5.516
5.206
5.413
464,987
+0.01(+0.18%)
Oct 28, 2011
5.463
5.518
5.237
5.403
1,035,091
-0.19(-3.36%)
Oct 27, 2011
5.515
5.605
5.405
5.591
546,383
+0.23(+4.35%)
Oct 26, 2011
5.408
5.427
5.246
5.358
339,791
+0.02(+0.45%)
Oct 25, 2011
5.496
5.496
5.306
5.334
304,380
-0.17(-3.07%)
Oct 24, 2011
5.344
5.522
5.344
5.503
380,243
+0.15(+2.89%)
Oct 21, 2011
5.339
5.377
5.234
5.348
529,765
+0.10(+1.86%)
Oct 20, 2011
5.394
5.424
5.182
5.251
348,524
-0.14(-2.65%)
Oct 19, 2011
5.474
5.612
5.356
5.394
187,039
-0.08(-1.43%)
Oct 18, 2011
5.396
5.512
5.253
5.472
356,270
+0.10(+1.90%)
Oct 17, 2011
5.584
5.605
5.339
5.370
253,516
-0.27(-4.77%)
Oct 14, 2011
5.496
5.665
5.489
5.638
237,545
+0.17(+3.18%)
Oct 13, 2011
5.322
5.470
5.315
5.465
141,356
+0.10(+1.86%)
Oct 12, 2011
5.332
5.386
5.289
5.365
500,894
+0.06(+1.12%)
Oct 11, 2011
5.315
5.410
5.248
5.306
370,710
-0.07(-1.33%)
Oct 10, 2011
5.218
5.382
5.210
5.377
247,528
+0.24(+4.68%)
Oct 07, 2011
5.165
5.244
5.032
5.137
503,173
-0.01(-0.23%)
Oct 06, 2011
5.237
5.329
5.087
5.149
565,634
-0.17(-3.13%)
Oct 05, 2011
5.246
5.389
5.203
5.315
239,934
+0.06(+1.18%)
Oct 04, 2011
4.973
5.256
4.866
5.253
494,548
+0.28(+5.54%)
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
.