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 (%)
Sep 30, 2008
3.782
4.011
3.567
3.997
404,645
+0.25(+6.55%)
Sep 29, 2008
3.974
4.172
3.716
3.751
854,771
-0.21(-5.31%)
Sep 26, 2008
3.534
3.962
3.532
3.962
527,756
+0.29(+7.90%)
Sep 25, 2008
3.454
3.716
3.258
3.672
1,039,828
+0.20(+5.87%)
Sep 24, 2008
3.716
3.735
3.464
3.468
263,525
-0.23(-6.20%)
Sep 23, 2008
3.974
3.981
3.391
3.698
801,384
-0.28(-6.95%)
Sep 22, 2008
4.212
4.301
3.882
3.974
987,361
-0.32(-7.51%)
Sep 19, 2008
3.999
4.296
3.999
4.296
1,310,857
+0.37(+9.35%)
Sep 18, 2008
3.796
3.976
3.721
3.929
408,617
+0.20(+5.33%)
Sep 17, 2008
3.803
3.864
3.730
3.730
178,609
-0.12(-3.04%)
Sep 16, 2008
3.754
3.871
3.625
3.847
275,450
+0.01(+0.31%)
Sep 15, 2008
3.915
3.953
3.836
3.836
188,794
-0.12(-3.13%)
Sep 12, 2008
3.943
3.974
3.840
3.960
395,456
+0.02(+0.42%)
Sep 11, 2008
3.822
3.957
3.822
3.943
236,472
-0.01(-0.18%)
Sep 10, 2008
3.922
3.955
3.789
3.950
230,183
+0.07(+1.69%)
Sep 09, 2008
3.917
3.976
3.873
3.885
343,263
-0.02(-0.54%)
Sep 08, 2008
3.896
3.917
3.804
3.906
303,075
+0.10(+2.52%)
Sep 05, 2008
3.892
3.920
3.742
3.810
255,965
-0.10(-2.46%)
Sep 04, 2008
3.906
3.927
3.896
3.906
254,627
-0.01(-0.30%)
Sep 03, 2008
3.894
3.924
3.885
3.917
400,968
+0.00(+0.00%)
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
.