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, 2013
8.362
8.461
8.307
8.403
0
+0.06(+0.72%)
Apr 29, 2013
8.295
8.391
8.289
8.343
160,229
+0.06(+0.67%)
Apr 26, 2013
8.323
8.343
8.263
8.287
209,768
-0.04(-0.43%)
Apr 25, 2013
8.280
8.348
8.232
8.323
320,089
+0.03(+0.41%)
Apr 24, 2013
8.254
8.328
8.197
8.290
338,597
+0.02(+0.26%)
Apr 23, 2013
8.350
8.357
8.201
8.268
205,511
-0.08(-0.98%)
Apr 22, 2013
8.417
8.417
8.068
8.350
201,979
-0.07(-0.83%)
Apr 19, 2013
8.242
8.446
7.608
8.420
216,454
+0.18(+2.16%)
Apr 18, 2013
8.239
8.335
8.029
8.242
294,792
+0.01(+0.15%)
Apr 17, 2013
8.314
8.343
8.025
8.229
370,670
-0.16(-1.95%)
Apr 16, 2013
8.210
8.415
8.116
8.393
248,867
+0.23(+2.83%)
Apr 15, 2013
8.555
8.564
8.135
8.162
378,854
-0.42(-4.91%)
Apr 12, 2013
8.251
8.644
8.124
8.584
528,393
+0.32(+3.82%)
Apr 11, 2013
8.261
8.388
8.249
8.268
217,338
+0.06(+0.76%)
Apr 10, 2013
7.993
8.237
7.957
8.205
262,570
+0.20(+2.56%)
Apr 09, 2013
8.027
8.066
7.921
8.001
319,579
-0.02(-0.24%)
Apr 08, 2013
8.058
8.058
7.931
8.020
96,601
+0.00(+0.06%)
Apr 05, 2013
7.916
8.102
7.916
8.015
300,602
-0.02(-0.24%)
Apr 04, 2013
7.935
8.044
7.866
8.034
186,696
+0.13(+1.68%)
Apr 03, 2013
7.947
7.993
7.819
7.902
292,257
-0.10(-1.23%)
Apr 02, 2013
8.128
8.150
7.950
8.001
279,505
-0.07(-0.93%)
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
.