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 (%)
Oct 29, 2010 4.305 4.452 4.305 4.432 1,199,676 +0.13(+3.02%)
Oct 28, 2010 4.338 4.352 4.284 4.303 159,760 -0.04(-0.87%)
Oct 27, 2010 4.286 4.340 4.286 4.340 209,404 +0.02(+0.44%)
Oct 25, 2010 4.321 4.352 4.303 4.321 154,266 +0.01(+0.22%)
Oct 22, 2010 4.288 4.331 4.272 4.312 165,827 +0.02(+0.38%)
Oct 21, 2010 4.286 4.303 4.175 4.295 467,522 +0.01(+0.22%)
Oct 20, 2010 4.239 4.319 4.234 4.286 427,515 +0.07(+1.68%)
Oct 19, 2010 4.265 4.319 4.192 4.215 326,618 -0.11(-2.51%)
Oct 18, 2010 4.286 4.331 4.220 4.324 817,559 +0.02(+0.44%)
Oct 15, 2010 4.326 4.338 4.267 4.305 483,259 +0.02(+0.50%)
Oct 14, 2010 4.208 4.286 4.199 4.284 467,035 +0.05(+1.28%)
Oct 13, 2010 4.144 4.258 4.144 4.229 559,894 +0.09(+2.11%)
Oct 12, 2010 4.166 4.241 4.121 4.142 320,882 -0.04(-1.01%)
Oct 11, 2010 4.241 4.253 4.185 4.185 290,626 -0.07(-1.72%)
Oct 08, 2010 4.244 4.288 4.203 4.258 565,337 +0.00(+0.06%)
Oct 07, 2010 4.293 4.307 4.222 4.255 526,810 -0.03(-0.61%)
Oct 06, 2010 4.274 4.338 4.258 4.281 292,059 -0.01(-0.17%)
Oct 05, 2010 4.253 4.338 4.178 4.288 511,196 +0.06(+1.34%)
Oct 04, 2010 4.246 4.269 4.211 4.232 457,284 -0.04(-1.05%)
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.