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
)
120.48
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 28, 2008
3.337
3.560
3.295
3.419
167,193
+0.06(+1.67%)
Nov 26, 2008
3.047
3.363
3.047
3.363
411,931
+0.28(+9.10%)
Nov 25, 2008
3.174
3.216
2.973
3.083
793,641
-0.06(-2.01%)
Nov 24, 2008
3.204
3.274
3.087
3.146
377,242
-0.01(-0.44%)
Nov 21, 2008
2.963
3.190
2.802
3.160
473,651
+0.23(+7.99%)
Nov 20, 2008
2.977
3.057
2.743
2.926
754,099
-0.08(-2.80%)
Nov 19, 2008
3.185
3.337
2.926
3.010
501,396
-0.18(-5.71%)
Nov 18, 2008
3.468
3.550
3.019
3.192
698,139
-0.26(-7.52%)
Nov 17, 2008
3.380
3.534
3.277
3.452
663,150
+0.15(+4.68%)
Nov 14, 2008
3.389
3.613
3.298
3.298
913,725
-0.02(-0.70%)
Nov 13, 2008
3.141
3.328
2.880
3.321
699,443
+0.20(+6.45%)
Nov 12, 2008
3.204
3.314
3.115
3.120
278,024
-0.13(-4.10%)
Nov 11, 2008
3.337
3.494
3.206
3.253
436,939
-0.16(-4.60%)
Nov 10, 2008
3.609
3.623
3.375
3.410
550,921
-0.13(-3.57%)
Nov 07, 2008
3.337
3.585
3.337
3.536
855,010
+0.23(+6.93%)
Nov 06, 2008
3.663
3.730
3.305
3.307
643,097
-0.42(-11.24%)
Nov 05, 2008
3.976
3.978
3.534
3.726
1,693,295
-0.32(-7.87%)
Nov 04, 2008
4.495
4.495
3.946
4.044
1,827,629
-0.24(-5.52%)
Nov 03, 2008
4.432
4.502
3.878
4.280
2,293,550
+0.45(+11.65%)
Oct 31, 2008
3.639
3.833
3.447
3.833
611,453
+0.14(+3.73%)
Oct 30, 2008
3.555
3.791
3.466
3.695
447,064
+0.22(+6.25%)
Oct 29, 2008
3.272
3.571
3.272
3.478
348,894
+0.22(+6.75%)
Oct 28, 2008
3.237
3.424
3.082
3.258
531,398
+0.08(+2.50%)
Oct 27, 2008
3.606
3.712
3.120
3.178
458,942
-0.48(-13.16%)
Oct 24, 2008
3.733
3.861
3.321
3.660
379,260
-0.31(-7.83%)
Oct 23, 2008
3.903
3.997
3.513
3.971
863,220
+0.09(+2.35%)
Oct 22, 2008
3.808
4.034
3.730
3.880
894,300
+0.01(+0.18%)
Oct 21, 2008
3.698
3.894
3.613
3.873
809,666
+0.14(+3.82%)
Oct 20, 2008
3.555
3.742
3.412
3.730
719,893
+0.21(+5.91%)
Oct 17, 2008
3.258
3.564
3.090
3.522
477,559
+0.18(+5.31%)
Oct 16, 2008
3.351
3.436
3.005
3.344
238,200
+0.01(+0.21%)
Oct 15, 2008
3.426
3.513
3.312
3.337
325,677
-0.13(-3.65%)
Oct 14, 2008
3.609
3.684
3.316
3.464
144,916
-0.07(-2.11%)
Oct 13, 2008
3.178
3.602
3.127
3.539
236,524
+0.46(+14.88%)
Oct 10, 2008
3.160
3.314
2.640
3.080
349,509
-0.15(-4.57%)
Oct 09, 2008
3.391
3.459
3.195
3.228
449,262
-0.11(-3.23%)
Oct 08, 2008
3.160
3.426
3.157
3.335
389,184
+0.10(+3.18%)
Oct 07, 2008
3.817
3.817
3.120
3.232
304,995
-0.26(-7.56%)
Oct 06, 2008
3.623
3.625
3.380
3.496
322,230
-0.21(-5.68%)
Oct 03, 2008
3.653
3.866
3.518
3.707
251,463
+0.07(+1.99%)
Oct 02, 2008
4.023
4.058
3.611
3.634
255,730
-0.40(-9.97%)
Oct 01, 2008
3.985
4.093
3.871
4.037
362,927
+0.04(+0.99%)
Sep 30, 2008
3.782
4.011
3.567
3.997
404,645
+0.25(+6.55%)
Sep 29, 2008
3.974
4.172
3.716
3.751
854,771
-0.21(-5.31%)
Sep 26, 2008
3.534
3.962
3.532
3.962
527,756
+0.29(+7.90%)
Sep 25, 2008
3.454
3.716
3.258
3.672
1,039,828
+0.20(+5.87%)
Sep 24, 2008
3.716
3.735
3.464
3.468
263,525
-0.23(-6.20%)
Sep 23, 2008
3.974
3.981
3.391
3.698
801,384
-0.28(-6.95%)
Sep 22, 2008
4.212
4.301
3.882
3.974
987,361
-0.32(-7.51%)
Sep 19, 2008
3.999
4.296
3.999
4.296
1,310,857
+0.37(+9.35%)
Sep 18, 2008
3.796
3.976
3.721
3.929
408,617
+0.20(+5.33%)
Sep 17, 2008
3.803
3.864
3.730
3.730
178,609
-0.12(-3.04%)
Sep 16, 2008
3.754
3.871
3.625
3.847
275,450
+0.01(+0.31%)
Sep 15, 2008
3.915
3.953
3.836
3.836
188,794
-0.12(-3.13%)
Sep 12, 2008
3.943
3.974
3.840
3.960
395,456
+0.02(+0.42%)
Sep 11, 2008
3.822
3.957
3.822
3.943
236,472
-0.01(-0.18%)
Sep 10, 2008
3.922
3.955
3.789
3.950
230,183
+0.07(+1.69%)
Sep 09, 2008
3.917
3.976
3.873
3.885
343,263
-0.02(-0.54%)
Sep 08, 2008
3.896
3.917
3.804
3.906
303,075
+0.10(+2.52%)
Sep 05, 2008
3.892
3.920
3.742
3.810
255,965
-0.10(-2.46%)
Sep 04, 2008
3.906
3.927
3.896
3.906
254,627
-0.01(-0.30%)
Sep 03, 2008
3.894
3.924
3.885
3.917
400,968
+0.00(+0.00%)
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
.