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 )

119.30 -0.49 (-0.41%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 20, 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 (%)
Nov 30, 2011 5.439 5.643 5.424 5.638 573,565 +0.39(+7.33%)
Nov 29, 2011 5.287 5.344 5.151 5.253 199,999 -0.05(-0.99%)
Nov 28, 2011 5.453 5.510 5.151 5.306 613,634 -0.01(-0.18%)
Nov 25, 2011 5.353 5.429 5.184 5.315 281,934 -0.08(-1.54%)
Nov 23, 2011 5.336 5.424 5.322 5.398 502,542 -0.00(-0.04%)
Nov 22, 2011 5.386 5.517 5.332 5.401 247,112 +0.02(+0.40%)
Nov 21, 2011 5.398 5.467 5.375 5.379 240,691 -0.11(-2.08%)
Nov 18, 2011 5.358 5.515 5.303 5.493 243,248 +0.15(+2.76%)
Nov 17, 2011 5.489 5.570 5.303 5.346 221,280 -0.13(-2.39%)
Nov 16, 2011 5.646 5.731 5.446 5.477 327,937 -0.24(-4.16%)
Nov 15, 2011 5.624 5.743 5.600 5.715 372,459 +0.07(+1.26%)
Nov 14, 2011 5.686 5.710 5.572 5.643 237,714 -0.06(-1.00%)
Nov 11, 2011 5.605 5.800 5.589 5.700 325,960 +0.16(+2.83%)
Nov 10, 2011 5.541 5.598 5.410 5.543 327,070 +0.09(+1.61%)
Nov 09, 2011 5.653 5.700 5.439 5.455 435,606 -0.32(-5.60%)
Nov 08, 2011 5.529 5.793 5.508 5.779 507,798 +0.28(+5.06%)
Nov 07, 2011 5.531 5.608 5.291 5.501 336,927 -0.10(-1.87%)
Nov 04, 2011 5.786 5.817 5.570 5.605 440,472 -0.22(-3.84%)
Nov 03, 2011 5.612 5.881 5.489 5.829 1,401,067 +0.32(+5.87%)
Nov 02, 2011 5.270 5.567 5.270 5.505 569,932 +0.33(+6.34%)
Nov 01, 2011 5.239 5.375 5.146 5.177 448,587 -0.24(-4.35%)
Oct 31, 2011 5.334 5.516 5.206 5.413 464,987 +0.01(+0.18%)
Oct 28, 2011 5.463 5.518 5.237 5.403 1,035,091 -0.19(-3.36%)
Oct 27, 2011 5.515 5.605 5.405 5.591 546,383 +0.23(+4.35%)
Oct 26, 2011 5.408 5.427 5.246 5.358 339,791 +0.02(+0.45%)
Oct 25, 2011 5.496 5.496 5.306 5.334 304,380 -0.17(-3.07%)
Oct 24, 2011 5.344 5.522 5.344 5.503 380,243 +0.15(+2.89%)
Oct 21, 2011 5.339 5.377 5.234 5.348 529,765 +0.10(+1.86%)
Oct 20, 2011 5.394 5.424 5.182 5.251 348,524 -0.14(-2.65%)
Oct 19, 2011 5.474 5.612 5.356 5.394 187,039 -0.08(-1.43%)
Oct 18, 2011 5.396 5.512 5.253 5.472 356,270 +0.10(+1.90%)
Oct 17, 2011 5.584 5.605 5.339 5.370 253,516 -0.27(-4.77%)
Oct 14, 2011 5.496 5.665 5.489 5.638 237,545 +0.17(+3.18%)
Oct 13, 2011 5.322 5.470 5.315 5.465 141,356 +0.10(+1.86%)
Oct 12, 2011 5.332 5.386 5.289 5.365 500,894 +0.06(+1.12%)
Oct 11, 2011 5.315 5.410 5.248 5.306 370,710 -0.07(-1.33%)
Oct 10, 2011 5.218 5.382 5.210 5.377 247,528 +0.24(+4.68%)
Oct 07, 2011 5.165 5.244 5.032 5.137 503,173 -0.01(-0.23%)
Oct 06, 2011 5.237 5.329 5.087 5.149 565,634 -0.17(-3.13%)
Oct 05, 2011 5.246 5.389 5.203 5.315 239,934 +0.06(+1.18%)
Oct 04, 2011 4.973 5.256 4.866 5.253 494,548 +0.28(+5.54%)
Oct 03, 2011 5.453 5.522 4.970 4.977 414,594 -0.52(-9.43%)
Sep 30, 2011 5.441 5.608 5.386 5.496 524,391 -0.00(-0.04%)
Sep 29, 2011 5.503 5.572 5.284 5.498 282,956 +0.07(+1.36%)
Sep 28, 2011 5.579 5.627 5.401 5.424 591,096 -0.16(-2.83%)
Sep 27, 2011 5.431 5.727 5.341 5.583 636,985 +0.23(+4.35%)
Sep 26, 2011 5.208 5.362 5.011 5.350 693,886 +0.18(+3.39%)
Sep 23, 2011 4.878 5.182 4.854 5.175 476,786 +0.30(+6.08%)
Sep 22, 2011 4.778 5.035 4.771 4.878 891,745 -0.01(-0.29%)
Sep 21, 2011 4.982 5.080 4.868 4.892 505,009 -0.08(-1.62%)
Sep 20, 2011 5.020 5.125 4.970 4.973 508,701 -0.04(-0.71%)
Sep 19, 2011 4.916 5.070 4.847 5.008 492,335 +0.03(+0.62%)
Sep 16, 2011 5.061 5.061 4.885 4.978 2,227,949 -0.06(-1.13%)
Sep 15, 2011 4.949 5.042 4.868 5.035 324,722 +0.11(+2.22%)
Sep 14, 2011 5.013 5.037 4.871 4.925 486,518 -0.04(-0.76%)
Sep 13, 2011 4.852 4.992 4.776 4.963 649,870 +0.11(+2.35%)
Sep 12, 2011 4.762 4.861 4.674 4.849 619,936 +0.02(+0.49%)
Sep 09, 2011 5.061 5.061 4.688 4.826 897,359 -0.28(-5.40%)
Sep 08, 2011 5.343 5.428 5.084 5.101 491,854 -0.27(-5.08%)
Sep 07, 2011 5.165 5.393 5.106 5.374 831,274 +0.26(+5.15%)
Sep 06, 2011 4.987 5.186 4.987 5.110 427,514 -0.03(-0.51%)
Sep 02, 2011 5.194 5.228 4.999 5.137 613,390 -0.14(-2.61%)
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.