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
)
118.34
+0.64 (+0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2010
4.116
4.161
4.051
4.051
183,388
-0.05(-1.26%)
Mar 30, 2010
4.093
4.102
4.046
4.102
132,886
+0.02(+0.58%)
Mar 29, 2010
4.114
4.114
4.034
4.079
173,867
-0.03(-0.80%)
Mar 26, 2010
4.107
4.163
4.074
4.112
80,118
+0.00(+0.06%)
Mar 25, 2010
4.215
4.264
4.098
4.109
208,813
-0.10(-2.39%)
Mar 24, 2010
4.175
4.233
4.147
4.210
313,303
+0.04(+1.01%)
Mar 23, 2010
4.149
4.179
4.126
4.168
156,333
+0.02(+0.45%)
Mar 22, 2010
4.053
4.189
3.976
4.149
232,282
+0.06(+1.55%)
Mar 19, 2010
4.165
4.175
4.062
4.086
304,093
-0.06(-1.47%)
Mar 18, 2010
4.037
4.151
4.037
4.147
216,398
+0.10(+2.37%)
Mar 17, 2010
4.128
4.153
4.041
4.051
217,296
-0.08(-1.87%)
Mar 16, 2010
4.093
4.130
4.016
4.128
215,812
+0.04(+1.09%)
Mar 15, 2010
4.055
4.182
4.027
4.084
345,285
-0.07(-1.80%)
Mar 12, 2010
4.081
4.165
4.034
4.158
306,453
+0.07(+1.77%)
Mar 11, 2010
4.084
4.091
3.976
4.086
311,114
-0.03(-0.63%)
Mar 10, 2010
4.163
4.207
4.084
4.112
382,582
-0.07(-1.73%)
Mar 09, 2010
4.154
4.240
4.154
4.184
141,855
+0.01(+0.22%)
Mar 08, 2010
4.357
4.388
4.140
4.175
520,021
-0.18(-4.08%)
Mar 05, 2010
4.210
4.395
4.158
4.352
928,040
+0.17(+4.02%)
Mar 04, 2010
4.130
4.198
4.051
4.184
273,363
+0.06(+1.42%)
Mar 03, 2010
4.121
4.207
4.069
4.126
225,167
+0.02(+0.51%)
Mar 02, 2010
4.123
4.170
4.053
4.105
923,435
-0.00(-0.11%)
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
.