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 )

119.08 +0.58 (+0.49%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Feb 27, 2009 3.305 3.321 2.968 3.094 506,099 -0.26(-7.80%)
Feb 26, 2009 3.576 3.576 3.277 3.356 404,328 -0.18(-5.16%)
Feb 25, 2009 3.663 3.679 3.466 3.539 225,903 -0.15(-4.12%)
Feb 24, 2009 3.604 3.712 3.464 3.691 441,425 +0.09(+2.47%)
Feb 23, 2009 3.735 3.758 3.522 3.602 578,440 -0.12(-3.33%)
Feb 20, 2009 3.875 3.917 3.679 3.726 283,385 -0.19(-4.95%)
Feb 19, 2009 3.894 4.200 3.791 3.920 634,952 +0.05(+1.27%)
Feb 18, 2009 3.733 3.892 3.641 3.871 327,203 +0.15(+4.09%)
Feb 17, 2009 3.920 3.936 3.609 3.719 541,921 -0.25(-6.25%)
Feb 13, 2009 3.847 4.091 3.847 3.967 476,857 +0.02(+0.59%)
Feb 12, 2009 3.901 4.200 3.885 3.943 455,641 -0.26(-6.18%)
Feb 11, 2009 4.163 4.278 4.133 4.203 294,844 +0.02(+0.39%)
Feb 10, 2009 4.374 4.420 4.186 4.186 512,611 -0.21(-4.79%)
Feb 09, 2009 4.420 4.420 4.338 4.397 307,432 +0.05(+1.24%)
Feb 06, 2009 4.296 4.416 4.210 4.343 610,970 +0.08(+1.98%)
Feb 05, 2009 4.055 4.320 4.055 4.259 435,195 +0.20(+5.02%)
Feb 04, 2009 4.224 4.299 4.027 4.055 322,517 -0.18(-4.20%)
Feb 03, 2009 3.988 4.315 3.969 4.233 629,753 +0.27(+6.78%)
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.