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 31, 2012
6.599
6.667
6.491
6.544
374,361
-0.09(-1.41%)
Dec 28, 2012
6.712
6.777
6.628
6.638
163,329
-0.10(-1.50%)
Dec 27, 2012
6.768
6.782
6.650
6.739
236,990
-0.01(-0.18%)
Dec 26, 2012
6.736
6.835
6.705
6.751
298,022
+0.01(+0.18%)
Dec 24, 2012
6.659
6.739
6.241
6.739
117,391
+0.01(+0.14%)
Dec 21, 2012
6.756
6.756
6.609
6.729
1,461,127
+0.03(+0.39%)
Dec 20, 2012
6.626
6.789
6.590
6.703
281,269
+0.06(+0.84%)
Dec 19, 2012
6.600
6.676
6.566
6.647
130,198
+0.04(+0.61%)
Dec 18, 2012
6.493
6.674
6.428
6.607
277,693
+0.12(+1.78%)
Dec 17, 2012
6.450
6.493
6.408
6.491
196,972
+0.04(+0.67%)
Dec 14, 2012
6.445
6.477
6.409
6.448
351,408
+0.00(+0.00%)
Dec 13, 2012
6.404
6.465
6.325
6.448
389,475
+0.04(+0.58%)
Dec 12, 2012
6.391
6.480
6.348
6.410
330,765
+0.01(+0.23%)
Dec 11, 2012
6.362
6.454
6.331
6.396
227,176
+0.05(+0.72%)
Dec 10, 2012
6.386
6.439
6.298
6.350
594,968
-0.01(-0.19%)
Dec 07, 2012
6.377
6.468
6.305
6.362
158,901
-0.02(-0.34%)
Dec 06, 2012
6.432
6.559
6.338
6.384
346,425
-0.03(-0.49%)
Dec 05, 2012
6.202
6.468
6.175
6.415
588,766
+0.25(+4.13%)
Dec 04, 2012
6.257
6.257
6.137
6.161
237,884
-0.03(-0.43%)
Nov 30, 2012
6.218
6.218
6.142
6.187
391,655
-0.03(-0.50%)
Nov 29, 2012
6.120
6.233
6.103
6.218
399,670
+0.11(+1.73%)
Nov 28, 2012
6.099
6.118
5.991
6.113
207,940
-0.02(-0.39%)
Nov 27, 2012
6.254
6.322
6.115
6.137
448,222
-0.10(-1.62%)
Nov 26, 2012
6.384
6.420
6.204
6.238
480,084
-0.14(-2.26%)
Nov 23, 2012
6.434
6.446
6.372
6.382
159,330
-0.06(-0.93%)
Nov 21, 2012
6.449
6.449
6.358
6.442
87,507
+0.01(+0.19%)
Nov 20, 2012
6.461
6.461
6.370
6.430
66,416
-0.06(-0.92%)
Nov 19, 2012
6.336
6.490
6.253
6.490
224,534
+0.20(+3.20%)
Nov 16, 2012
6.442
6.442
6.221
6.288
376,895
-0.18(-2.82%)
Nov 15, 2012
6.502
6.559
6.415
6.470
216,489
-0.05(-0.77%)
Nov 14, 2012
6.550
6.715
6.487
6.521
311,921
-0.03(-0.48%)
Nov 13, 2012
6.598
6.624
6.084
6.552
169,546
-0.06(-0.87%)
Nov 12, 2012
6.538
6.634
6.274
6.610
212,517
+0.07(+1.14%)
Nov 09, 2012
6.557
6.624
6.466
6.535
241,027
-0.08(-1.20%)
Nov 08, 2012
6.869
6.895
6.600
6.614
331,424
-0.24(-3.47%)
Nov 07, 2012
6.929
7.005
6.753
6.852
240,069
-0.12(-1.75%)
Nov 06, 2012
7.065
7.065
6.869
6.974
182,460
-0.02(-0.24%)
Nov 05, 2012
6.981
7.039
6.929
6.991
205,622
+0.04(+0.62%)
Nov 02, 2012
7.171
7.171
6.888
6.948
304,401
-0.20(-2.82%)
Nov 01, 2012
6.991
7.176
6.883
7.149
474,823
+0.15(+2.19%)
Oct 31, 2012
7.061
7.061
6.953
6.996
217,660
-0.08(-1.15%)
Oct 26, 2012
7.092
7.077
7.077
7.077
506,022
-0.04(-0.51%)
Oct 25, 2012
7.190
7.248
7.049
7.113
252,348
-0.06(-0.80%)
Oct 24, 2012
7.190
7.322
7.099
7.171
266,366
-0.02(-0.23%)
Oct 23, 2012
7.118
7.200
7.075
7.188
307,181
+0.14(+2.04%)
Oct 19, 2012
7.032
7.087
6.986
7.044
265,478
-0.02(-0.34%)
Oct 18, 2012
7.274
7.392
7.027
7.068
345,658
-0.19(-2.68%)
Oct 17, 2012
7.236
7.262
7.137
7.262
314,238
+0.04(+0.60%)
Oct 16, 2012
7.392
7.392
7.135
7.219
520,853
-0.14(-1.89%)
Oct 15, 2012
7.341
7.401
7.303
7.358
325,292
+0.00(+0.03%)
Oct 12, 2012
7.360
7.400
7.267
7.356
244,329
+0.01(+0.16%)
Oct 11, 2012
7.375
7.478
7.293
7.344
350,327
-0.00(-0.03%)
Oct 10, 2012
7.346
7.406
7.279
7.346
108,144
+0.03(+0.43%)
Oct 09, 2012
7.387
7.392
7.288
7.315
322,279
-0.04(-0.59%)
Oct 08, 2012
7.356
7.408
7.318
7.358
155,003
-0.04(-0.52%)
Oct 05, 2012
7.401
7.483
7.348
7.396
177,737
+0.04(+0.59%)
Oct 04, 2012
7.404
7.404
7.308
7.353
293,484
-0.01(-0.20%)
Oct 03, 2012
7.442
7.488
7.346
7.368
196,802
-0.05(-0.68%)
Oct 02, 2012
7.471
7.497
7.384
7.418
218,081
-0.02(-0.29%)
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
.