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 (%)
Jul 31, 2009
3.758
3.822
3.723
3.747
239,205
-0.03(-0.87%)
Jul 30, 2009
3.742
3.812
3.705
3.779
320,896
+0.07(+1.89%)
Jul 29, 2009
3.686
3.789
3.672
3.709
358,993
-0.07(-1.86%)
Jul 28, 2009
3.740
3.784
3.642
3.779
287,332
+0.04(+1.06%)
Jul 27, 2009
3.728
3.742
3.649
3.740
354,256
+0.00(+0.06%)
Jul 24, 2009
3.686
3.742
3.632
3.737
231,825
+0.01(+0.38%)
Jul 23, 2009
3.609
3.737
3.466
3.723
378,315
+0.10(+2.84%)
Jul 22, 2009
3.487
3.623
3.487
3.620
194,523
+0.13(+3.75%)
Jul 21, 2009
3.560
3.560
3.375
3.489
216,051
-0.05(-1.32%)
Jul 20, 2009
3.688
3.688
3.511
3.536
131,409
-0.15(-4.06%)
Jul 17, 2009
3.702
3.709
3.611
3.686
240,380
-0.03(-0.76%)
Jul 16, 2009
3.539
3.723
3.471
3.714
218,741
+0.15(+4.27%)
Jul 15, 2009
3.487
3.567
3.471
3.562
289,590
+0.10(+2.84%)
Jul 14, 2009
3.436
3.494
3.410
3.464
110,753
+0.01(+0.34%)
Jul 13, 2009
3.366
3.506
3.342
3.452
243,446
+0.09(+2.71%)
Jul 10, 2009
3.340
3.382
3.319
3.361
115,470
+0.01(+0.21%)
Jul 09, 2009
3.389
3.389
3.307
3.354
218,070
-0.02(-0.49%)
Jul 08, 2009
3.354
3.387
3.333
3.370
184,937
+0.04(+1.12%)
Jul 07, 2009
3.344
3.373
3.312
3.333
258,792
-0.02(-0.49%)
Jul 06, 2009
3.300
3.368
3.260
3.349
139,790
+0.05(+1.49%)
Jul 02, 2009
3.272
3.328
3.181
3.300
231,786
-0.03(-0.77%)
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
.