Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
The Ensign Group IN
(NQ:
ENSG
)
118.50
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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, 2009
3.658
3.595
3.595
3.595
790,152
-0.07(-2.04%)
Dec 30, 2009
3.627
3.684
3.611
3.670
97,101
+0.02(+0.58%)
Dec 29, 2009
3.672
3.700
3.590
3.649
138,764
-0.01(-0.32%)
Dec 28, 2009
3.602
3.691
3.602
3.660
259,373
+0.07(+2.09%)
Dec 24, 2009
3.511
3.613
3.511
3.585
50,812
-0.00(-0.07%)
Dec 23, 2009
3.585
3.641
3.567
3.588
162,678
+0.03(+0.92%)
Dec 22, 2009
3.567
3.639
3.555
3.555
253,597
+0.00(+0.07%)
Dec 21, 2009
3.511
3.672
3.511
3.553
414,291
+0.04(+1.27%)
Dec 18, 2009
3.506
3.536
3.468
3.508
630,514
+0.03(+0.81%)
Dec 17, 2009
3.454
3.496
3.454
3.480
172,922
+0.00(+0.07%)
Dec 16, 2009
3.452
3.496
3.452
3.478
149,397
+0.02(+0.47%)
Dec 15, 2009
3.375
3.496
3.375
3.461
206,944
+0.09(+2.56%)
Dec 14, 2009
3.312
3.438
3.309
3.375
162,763
-0.04(-1.16%)
Dec 11, 2009
3.366
3.466
3.358
3.415
144,044
+0.05(+1.46%)
Dec 10, 2009
3.443
3.506
3.333
3.366
317,801
-0.08(-2.31%)
Dec 09, 2009
3.387
3.471
3.305
3.445
199,911
+0.05(+1.45%)
Dec 08, 2009
3.426
3.475
3.300
3.396
220,400
-0.03(-0.89%)
Dec 07, 2009
3.333
3.475
3.157
3.426
796,395
+0.08(+2.52%)
Dec 04, 2009
3.344
3.377
3.309
3.342
314,915
+0.02(+0.63%)
Dec 03, 2009
3.342
3.344
3.288
3.321
378,678
-0.02(-0.70%)
Dec 02, 2009
3.302
3.354
3.286
3.344
61,852
+0.04(+1.06%)
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
.