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
)
119.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2008
2.512
2.549
2.435
2.435
425,459
-0.04(-1.70%)
May 29, 2008
2.502
2.535
2.432
2.477
109,599
-0.04(-1.49%)
May 28, 2008
2.500
2.517
2.456
2.514
95,972
+0.03(+1.22%)
May 27, 2008
2.374
2.547
2.374
2.484
86,741
+0.11(+4.63%)
May 26, 2008
2.416
2.470
2.339
2.374
134,048
+0.00(+0.00%)
May 23, 2008
2.416
2.470
2.339
2.374
134,048
-0.07(-3.06%)
May 22, 2008
2.325
2.449
2.308
2.449
76,967
+0.15(+6.51%)
May 21, 2008
2.280
2.313
2.241
2.299
105,704
+0.04(+1.76%)
May 20, 2008
2.245
2.280
2.241
2.259
59,778
+0.02(+0.73%)
May 19, 2008
2.257
2.332
2.231
2.243
57,705
+0.02(+0.84%)
May 16, 2008
2.304
2.315
2.198
2.224
67,252
-0.05(-2.36%)
May 15, 2008
2.227
2.280
2.215
2.278
26,919
+0.01(+0.62%)
May 14, 2008
2.175
2.336
2.175
2.264
59,244
+0.08(+3.53%)
May 13, 2008
2.220
2.271
2.154
2.187
151,052
-0.04(-1.58%)
May 12, 2008
2.210
2.245
2.196
2.222
110,330
-0.01(-0.42%)
May 09, 2008
2.177
2.250
2.177
2.231
365,291
+0.07(+3.13%)
May 08, 2008
2.091
2.278
2.091
2.163
275,711
+0.13(+6.32%)
May 07, 2008
2.119
2.133
2.025
2.035
83,821
-0.08(-3.65%)
May 06, 2008
2.245
2.269
2.098
2.112
810,971
-0.13(-5.94%)
May 05, 2008
2.257
2.280
2.224
2.245
151,347
-0.01(-0.41%)
May 02, 2008
2.325
2.325
2.222
2.255
28,771
-0.01(-0.62%)
May 01, 2008
2.250
2.299
2.222
2.269
15,978
+0.02(+0.94%)
Apr 30, 2008
2.228
2.259
2.227
2.248
13,806
-0.01(-0.52%)
Apr 29, 2008
2.388
2.423
2.259
2.259
32,897
-0.11(-4.55%)
Apr 28, 2008
2.386
2.386
2.327
2.367
51,154
-0.02(-0.69%)
Apr 25, 2008
2.339
2.386
2.336
2.383
68,916
+0.07(+2.93%)
Apr 24, 2008
2.245
2.315
2.245
2.315
11,523
+0.02(+0.92%)
Apr 23, 2008
2.285
2.339
2.252
2.294
5,049
+0.02(+1.03%)
Apr 22, 2008
2.269
2.350
2.245
2.271
42,483
-0.05(-2.02%)
Apr 21, 2008
2.362
2.402
2.306
2.318
95,788
-0.04(-1.49%)
Apr 18, 2008
2.189
2.360
2.189
2.353
618,794
+0.17(+7.94%)
Apr 17, 2008
2.177
2.198
2.163
2.180
14,986
-0.02(-1.06%)
Apr 16, 2008
2.194
2.222
2.166
2.203
56,879
+0.04(+1.62%)
Apr 15, 2008
2.220
2.222
2.140
2.168
280,717
-0.03(-1.17%)
Apr 14, 2008
2.203
2.231
2.191
2.194
128,690
+0.02(+1.08%)
Apr 11, 2008
2.255
2.255
2.163
2.170
95,121
-0.12(-5.11%)
Apr 10, 2008
2.163
2.287
2.145
2.287
34,663
+0.12(+5.73%)
Apr 09, 2008
2.166
2.168
2.152
2.163
55,357
-0.01(-0.32%)
Apr 08, 2008
2.189
2.189
2.166
2.170
38,737
+0.01(+0.32%)
Apr 07, 2008
2.276
2.276
2.163
2.163
579,915
-0.05(-2.12%)
Apr 04, 2008
2.203
2.212
2.152
2.210
121,139
+0.01(+0.53%)
Apr 03, 2008
2.175
2.210
2.135
2.198
47,717
+0.00(+0.00%)
Apr 02, 2008
2.222
2.222
2.156
2.198
29,823
-0.02(-0.84%)
Apr 01, 2008
2.222
2.222
2.163
2.217
58,829
+0.05(+2.27%)
Mar 31, 2008
2.217
2.217
2.131
2.168
34,996
+0.09(+4.39%)
Mar 28, 2008
2.046
2.170
2.046
2.077
23,717
+0.03(+1.37%)
Mar 27, 2008
2.166
2.166
2.028
2.049
38,819
-0.09(-4.26%)
Mar 26, 2008
2.135
2.159
2.126
2.140
44,245
-0.00(-0.11%)
Mar 25, 2008
2.128
2.163
2.128
2.142
52,954
+0.00(+0.11%)
Mar 24, 2008
2.156
2.184
2.107
2.140
124,705
+0.03(+1.33%)
Mar 21, 2008
2.173
2.173
1.944
2.112
348,470
+0.00(+0.00%)
Mar 20, 2008
2.173
2.173
1.944
2.112
348,470
-0.06(-2.90%)
Mar 19, 2008
2.283
2.381
2.175
2.175
105,276
-0.05(-2.11%)
Mar 18, 2008
2.170
2.222
2.170
2.222
53,583
+0.02(+0.85%)
Mar 17, 2008
2.505
2.505
2.128
2.203
39,058
-0.25(-10.37%)
Mar 14, 2008
2.545
2.545
2.437
2.458
76,719
-0.07(-2.68%)
Mar 13, 2008
2.493
2.538
2.479
2.526
114,204
+0.06(+2.37%)
Mar 12, 2008
2.453
2.470
2.257
2.467
147,255
+0.11(+4.77%)
Mar 11, 2008
2.156
2.355
2.131
2.355
62,763
+0.26(+12.39%)
Mar 10, 2008
2.105
2.229
2.067
2.096
189,166
+0.07(+3.58%)
Mar 07, 2008
1.850
2.084
1.801
2.023
250,223
+0.26(+15.03%)
Mar 06, 2008
1.871
1.871
1.754
1.759
249,389
-0.11(-5.65%)
Mar 05, 2008
1.876
1.931
1.852
1.864
180,024
-0.01(-0.38%)
Mar 04, 2008
1.913
1.939
1.864
1.871
146,776
-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
.