Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.962 3.976 3.726 3.850 421,170 -0.06(-1.44%)
Jan 29, 2009 3.976 4.030 3.887 3.906 219,592 -0.07(-1.65%)
Jan 28, 2009 4.093 4.151 3.902 3.971 605,834 -0.09(-2.19%)
Jan 27, 2009 3.999 4.119 3.999 4.060 238,341 +0.06(+1.58%)
Jan 26, 2009 3.910 4.093 3.892 3.997 279,225 +0.06(+1.61%)
Jan 23, 2009 3.730 3.955 3.730 3.934 555,013 +0.17(+4.47%)
Jan 22, 2009 3.770 3.885 3.721 3.765 372,491 -0.05(-1.23%)
Jan 21, 2009 3.887 3.920 3.627 3.812 659,542 -0.03(-0.67%)
Jan 20, 2009 4.039 4.081 3.826 3.838 271,016 -0.20(-4.92%)
Jan 16, 2009 4.079 4.205 3.917 4.037 382,997 +0.01(+0.23%)
Jan 15, 2009 3.768 4.069 3.768 4.027 350,732 +0.12(+2.99%)
Jan 14, 2009 3.896 3.964 3.735 3.910 437,739 -0.02(-0.54%)
Jan 13, 2009 3.964 4.069 3.800 3.932 391,907 -0.02(-0.59%)
Jan 12, 2009 3.903 4.149 3.684 3.955 540,600 +0.01(+0.30%)
Jan 09, 2009 4.343 4.350 3.920 3.943 492,887 -0.40(-9.21%)
Jan 08, 2009 4.310 4.374 4.229 4.343 730,202 +0.04(+0.81%)
Jan 07, 2009 4.238 4.327 4.238 4.308 747,425 +0.03(+0.60%)
Jan 06, 2009 4.074 4.289 3.999 4.282 1,170,879 +0.25(+6.27%)
Jan 05, 2009 3.976 4.150 3.953 4.030 529,462 +0.00(+0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.