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 (%)
May 28, 2010
4.332
4.386
4.229
4.276
296,726
-0.06(-1.30%)
May 27, 2010
4.273
4.332
4.203
4.332
155,457
+0.13(+3.18%)
May 26, 2010
4.264
4.391
4.194
4.198
427,293
-0.03(-0.72%)
May 25, 2010
4.123
4.243
3.987
4.229
492,091
+0.05(+1.24%)
May 24, 2010
4.210
4.273
4.130
4.177
382,824
-0.01(-0.34%)
May 21, 2010
4.126
4.241
4.121
4.191
486,015
+0.01(+0.20%)
May 20, 2010
4.180
4.219
4.133
4.183
446,991
-0.04(-0.92%)
May 19, 2010
4.194
4.271
4.176
4.222
230,577
+0.00(+0.00%)
May 18, 2010
4.276
4.388
4.201
4.222
224,689
-0.00(-0.06%)
May 17, 2010
4.266
4.273
4.154
4.224
193,527
-0.02(-0.44%)
May 14, 2010
4.241
4.269
4.203
4.243
142,944
-0.04(-0.88%)
May 13, 2010
4.231
4.452
4.201
4.280
319,557
-0.05(-1.24%)
May 12, 2010
4.297
4.363
4.238
4.334
529,196
+0.06(+1.32%)
May 11, 2010
4.205
4.280
4.144
4.278
360,031
+0.01(+0.27%)
May 10, 2010
4.222
4.287
4.095
4.266
703,393
+0.18(+4.48%)
May 07, 2010
4.006
4.123
3.954
4.083
579,204
+0.10(+2.41%)
May 06, 2010
4.135
4.171
3.872
3.987
558,227
-0.14(-3.41%)
May 05, 2010
4.082
4.147
4.076
4.128
340,005
+0.00(+0.06%)
May 04, 2010
4.109
4.151
4.072
4.126
364,252
-0.03(-0.68%)
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
.