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
)
120.16
+1.66 (+1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2010
4.197
4.197
4.072
4.072
363,928
-0.12(-2.91%)
Apr 29, 2010
4.149
4.196
4.123
4.194
202,813
+0.06(+1.53%)
Apr 28, 2010
4.137
4.137
4.081
4.130
83,135
+0.02(+0.51%)
Apr 27, 2010
4.147
4.170
4.102
4.109
143,895
-0.04(-0.96%)
Apr 26, 2010
4.161
4.177
4.126
4.149
112,621
-0.03(-0.67%)
Apr 23, 2010
4.116
4.187
4.088
4.177
195,386
+0.05(+1.19%)
Apr 22, 2010
4.144
4.189
4.081
4.128
205,452
-0.06(-1.35%)
Apr 21, 2010
4.163
4.194
4.142
4.184
107,590
+0.02(+0.45%)
Apr 20, 2010
4.067
4.166
4.060
4.166
256,073
+0.11(+2.60%)
Apr 19, 2010
4.058
4.100
4.034
4.060
267,000
-0.01(-0.35%)
Apr 16, 2010
4.060
4.100
4.013
4.074
382,342
+0.02(+0.46%)
Apr 15, 2010
4.074
4.074
4.015
4.055
250,807
-0.03(-0.80%)
Apr 14, 2010
4.088
4.088
4.014
4.088
264,012
+0.00(+0.00%)
Apr 13, 2010
4.112
4.112
4.013
4.088
219,713
-0.01(-0.23%)
Apr 12, 2010
4.105
4.116
4.076
4.098
199,508
-0.01(-0.34%)
Apr 09, 2010
4.098
4.135
4.069
4.112
281,155
+0.01(+0.34%)
Apr 08, 2010
4.121
4.170
4.095
4.098
148,584
-0.03(-0.74%)
Apr 07, 2010
4.161
4.161
4.067
4.128
194,081
-0.05(-1.12%)
Apr 06, 2010
4.187
4.229
4.168
4.175
139,418
-0.04(-1.06%)
Apr 05, 2010
4.168
4.245
4.166
4.219
208,492
+0.07(+1.75%)
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
.