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
)
118.49
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 29, 2009
3.562
3.684
3.459
3.485
511,059
-0.08(-2.23%)
May 28, 2009
3.625
3.625
3.457
3.564
149,479
-0.04(-1.04%)
May 27, 2009
3.541
3.625
3.518
3.602
319,870
+0.04(+1.18%)
May 26, 2009
3.471
3.567
3.443
3.560
374,864
+0.10(+2.84%)
May 22, 2009
3.487
3.489
3.426
3.461
80,319
-0.02(-0.60%)
May 21, 2009
3.489
3.501
3.412
3.482
129,216
-0.01(-0.20%)
May 20, 2009
3.539
3.585
3.461
3.489
277,045
-0.05(-1.39%)
May 19, 2009
3.466
3.583
3.436
3.539
243,874
+0.04(+1.00%)
May 18, 2009
3.356
3.508
3.344
3.504
267,210
+0.17(+5.05%)
May 15, 2009
3.279
3.384
3.279
3.335
177,130
+0.08(+2.37%)
May 14, 2009
3.111
3.270
3.108
3.258
387,653
+0.19(+6.09%)
May 13, 2009
3.363
3.368
3.059
3.071
398,103
-0.30(-9.01%)
May 12, 2009
3.426
3.450
3.321
3.375
252,540
-0.04(-1.23%)
May 11, 2009
3.419
3.422
3.332
3.417
155,477
-0.06(-1.81%)
May 08, 2009
3.482
3.494
3.333
3.480
196,375
+0.08(+2.34%)
May 07, 2009
3.522
3.543
3.368
3.401
292,878
+0.03(+0.90%)
May 06, 2009
3.391
3.471
3.308
3.370
187,964
-0.01(-0.35%)
May 05, 2009
3.417
3.450
3.321
3.382
387,833
-0.04(-1.03%)
May 04, 2009
3.366
3.518
3.323
3.417
261,609
-0.08(-2.40%)
May 01, 2009
3.630
3.630
3.473
3.501
143,386
-0.12(-3.42%)
Apr 30, 2009
3.667
3.730
3.585
3.625
164,679
-0.01(-0.26%)
Apr 29, 2009
3.613
3.744
3.560
3.634
197,623
+0.05(+1.50%)
Apr 28, 2009
3.412
3.590
3.347
3.581
219,331
+0.15(+4.43%)
Apr 27, 2009
3.344
3.459
3.302
3.429
280,200
+0.03(+0.76%)
Apr 24, 2009
3.436
3.450
3.220
3.403
544,931
+0.00(+0.07%)
Apr 23, 2009
3.679
3.716
3.328
3.401
449,668
-0.41(-10.74%)
Apr 22, 2009
3.733
3.859
3.663
3.810
207,821
+0.03(+0.87%)
Apr 21, 2009
3.499
3.801
3.450
3.777
312,140
+0.28(+7.95%)
Apr 20, 2009
3.440
3.555
3.417
3.499
161,703
-0.03(-0.86%)
Apr 17, 2009
3.562
3.597
3.499
3.529
407,877
-0.02(-0.46%)
Apr 16, 2009
3.627
3.649
3.508
3.546
322,021
-0.05(-1.30%)
Apr 15, 2009
3.543
3.681
3.511
3.592
177,797
+0.05(+1.52%)
Apr 14, 2009
3.508
3.588
3.484
3.539
189,427
-0.00(-0.07%)
Apr 13, 2009
3.618
3.642
3.293
3.541
366,800
-0.10(-2.76%)
Apr 09, 2009
3.801
3.801
3.613
3.641
194,733
-0.10(-2.69%)
Apr 08, 2009
3.798
3.824
3.663
3.742
202,596
-0.05(-1.23%)
Apr 07, 2009
3.719
3.822
3.695
3.789
301,737
+0.07(+1.89%)
Apr 06, 2009
3.700
3.812
3.567
3.719
184,056
-0.02(-0.63%)
Apr 03, 2009
3.663
3.791
3.663
3.742
106,811
+0.08(+2.30%)
Apr 02, 2009
3.688
3.859
3.550
3.658
436,148
+0.00(+0.06%)
Apr 01, 2009
3.557
3.730
3.366
3.656
183,300
+0.04(+1.10%)
Mar 31, 2009
3.504
3.758
3.481
3.616
224,633
+0.13(+3.62%)
Mar 30, 2009
3.737
3.737
3.349
3.489
223,188
-0.12(-3.37%)
Mar 26, 2009
3.468
3.658
3.468
3.611
349,022
+0.16(+4.54%)
Mar 25, 2009
3.323
3.499
3.314
3.454
298,120
+0.20(+6.03%)
Mar 24, 2009
3.363
3.506
3.256
3.258
279,435
-0.13(-3.86%)
Mar 23, 2009
3.288
3.391
3.192
3.389
450,681
+0.23(+7.41%)
Mar 20, 2009
3.520
3.588
3.153
3.155
423,552
-0.36(-10.13%)
Mar 19, 2009
3.658
3.670
3.475
3.511
259,946
-0.11(-3.04%)
Mar 18, 2009
3.730
3.730
3.557
3.620
376,925
-0.10(-2.76%)
Mar 17, 2009
3.358
3.723
3.298
3.723
439,736
+0.39(+11.56%)
Mar 16, 2009
3.742
3.742
3.298
3.337
704,082
-0.37(-9.97%)
Mar 13, 2009
3.562
3.733
3.511
3.707
187,951
+0.15(+4.14%)
Mar 12, 2009
3.300
3.620
3.300
3.560
229,563
+0.26(+7.79%)
Mar 11, 2009
3.370
3.438
3.298
3.302
219,874
-0.04(-1.19%)
Mar 10, 2009
3.368
3.412
3.298
3.342
280,623
+0.04(+1.28%)
Mar 09, 2009
3.319
3.351
3.274
3.300
169,549
-0.05(-1.54%)
Mar 06, 2009
3.312
3.395
3.298
3.351
272,863
+0.05(+1.56%)
Mar 05, 2009
3.373
3.440
3.286
3.300
430,598
-0.11(-3.36%)
Mar 04, 2009
3.337
3.487
3.314
3.415
204,759
+0.31(+10.11%)
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
.