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
)
119.13
-0.26 (-0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2010
5.904
6.377
5.849
5.880
1,505,022
+0.08(+1.34%)
Dec 30, 2010
5.681
5.866
5.677
5.802
304,438
+0.13(+2.25%)
Dec 29, 2010
5.651
5.674
5.639
5.674
224,072
+0.08(+1.50%)
Dec 28, 2010
5.586
5.633
5.548
5.590
201,107
+0.01(+0.17%)
Dec 27, 2010
5.602
5.605
5.546
5.581
183,836
-0.02(-0.38%)
Dec 23, 2010
5.614
5.664
5.595
5.602
91,786
-0.03(-0.46%)
Dec 22, 2010
5.602
5.685
5.602
5.628
189,852
+0.03(+0.46%)
Dec 21, 2010
5.595
5.649
5.574
5.602
284,029
+0.05(+0.85%)
Dec 20, 2010
5.595
5.687
5.539
5.555
525,089
+0.01(+0.21%)
Dec 17, 2010
5.414
5.546
5.399
5.543
1,224,222
+0.11(+2.00%)
Dec 16, 2010
5.357
5.454
5.357
5.435
638,577
+0.08(+1.59%)
Dec 15, 2010
5.237
5.364
5.225
5.350
380,204
+0.09(+1.70%)
Dec 14, 2010
5.204
5.272
5.204
5.260
315,710
+0.04(+0.77%)
Dec 13, 2010
5.189
5.253
5.149
5.220
189,088
+0.03(+0.55%)
Dec 10, 2010
5.213
5.213
5.135
5.192
377,622
-0.02(-0.32%)
Dec 09, 2010
5.201
5.239
5.189
5.208
207,903
+0.02(+0.36%)
Dec 08, 2010
5.178
5.296
5.130
5.189
685,236
+0.01(+0.14%)
Dec 07, 2010
5.171
5.236
5.154
5.182
443,498
+0.04(+0.83%)
Dec 06, 2010
5.060
5.154
5.060
5.140
431,458
+0.08(+1.59%)
Dec 03, 2010
4.923
5.069
4.850
5.060
221,995
+0.10(+2.05%)
Dec 02, 2010
5.187
5.187
4.925
4.958
543,301
-0.22(-4.24%)
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
.