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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 4.032 4.032 3.990 3.997 181,337 -0.02(-0.58%)
Jan 28, 2010 4.032 4.032 3.976 4.020 488,004 -0.01(-0.23%)
Jan 27, 2010 3.995 4.046 3.988 4.030 145,199 +0.04(+0.88%)
Jan 26, 2010 4.069 4.069 3.992 3.995 249,530 -0.05(-1.27%)
Jan 25, 2010 4.048 4.165 4.032 4.046 345,080 -0.01(-0.29%)
Jan 22, 2010 4.128 4.229 4.039 4.058 263,845 -0.02(-0.46%)
Jan 21, 2010 4.224 4.250 4.072 4.077 303,528 -0.12(-2.95%)
Jan 20, 2010 4.257 4.257 4.098 4.200 447,398 -0.05(-1.16%)
Jan 19, 2010 4.268 4.280 4.186 4.250 1,083,612 +0.18(+4.49%)
Jan 15, 2010 3.847 4.067 4.067 4.067 3,346,176 +0.21(+5.33%)
Jan 14, 2010 3.871 3.885 3.772 3.861 205,371 -0.04(-1.14%)
Jan 13, 2010 3.742 3.917 3.742 3.906 328,127 +0.17(+4.44%)
Jan 12, 2010 3.721 3.817 3.684 3.740 490,818 -0.01(-0.25%)
Jan 11, 2010 3.838 3.899 3.742 3.749 214,863 -0.06(-1.66%)
Jan 08, 2010 3.838 3.838 3.765 3.812 197,931 -0.03(-0.67%)
Jan 07, 2010 3.854 3.866 3.784 3.838 443,319 -0.02(-0.42%)
Jan 06, 2010 3.672 3.894 3.637 3.854 560,909 +0.22(+5.98%)
Jan 05, 2010 3.625 3.719 3.583 3.637 390,599 +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.
 
 
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.