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
)
119.13
-0.26 (-0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2010
3.909
3.956
3.846
3.914
252,256
-0.01(-0.24%)
Aug 30, 2010
4.081
4.095
3.921
3.923
246,525
-0.17(-4.25%)
Aug 27, 2010
4.067
4.114
3.973
4.097
265,002
+0.05(+1.16%)
Aug 26, 2010
4.126
4.140
4.034
4.050
111,709
-0.07(-1.77%)
Aug 25, 2010
4.069
4.126
4.031
4.123
187,131
+0.02(+0.46%)
Aug 24, 2010
4.074
4.119
4.067
4.104
225,416
-0.00(-0.11%)
Aug 23, 2010
4.281
4.300
4.100
4.109
279,181
-0.16(-3.80%)
Aug 20, 2010
4.166
4.276
4.140
4.271
371,890
+0.10(+2.43%)
Aug 19, 2010
4.248
4.269
4.137
4.170
371,503
-0.08(-1.83%)
Aug 18, 2010
4.246
4.351
4.217
4.248
423,793
+0.01(+0.28%)
Aug 17, 2010
4.206
4.316
4.177
4.236
584,446
+0.03(+0.78%)
Aug 16, 2010
4.137
4.206
4.093
4.203
241,950
+0.07(+1.65%)
Aug 13, 2010
4.130
4.166
4.062
4.135
225,314
-0.02(-0.40%)
Aug 12, 2010
4.116
4.213
4.071
4.151
266,558
-0.01(-0.28%)
Aug 11, 2010
4.187
4.224
4.119
4.163
493,778
-0.07(-1.67%)
Aug 10, 2010
4.264
4.300
4.187
4.234
314,869
-0.08(-1.96%)
Aug 09, 2010
4.349
4.434
4.246
4.318
439,213
+0.03(+0.66%)
Aug 06, 2010
4.231
4.302
4.191
4.290
189,984
+0.00(+0.11%)
Aug 05, 2010
4.297
4.351
4.262
4.286
273,884
-0.05(-1.19%)
Aug 04, 2010
4.206
4.345
4.123
4.337
495,993
+0.15(+3.48%)
Aug 03, 2010
4.238
4.274
4.180
4.191
209,358
-0.05(-1.22%)
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
.