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 )

118.50 -0.63 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 26, 2010 3.950 3.974 3.880 3.896 406,364 -0.06(-1.54%)
Feb 25, 2010 3.920 3.962 3.880 3.957 179,481 -0.00(-0.06%)
Feb 24, 2010 3.971 3.976 3.950 3.960 260,810 -0.01(-0.29%)
Feb 23, 2010 3.929 3.978 3.878 3.971 352,169 +0.03(+0.83%)
Feb 22, 2010 4.091 4.091 3.932 3.939 457,463 -0.20(-4.75%)
Feb 19, 2010 4.086 4.189 4.009 4.135 282,932 +0.05(+1.32%)
Feb 18, 2010 4.074 4.121 4.023 4.081 293,895 +0.02(+0.58%)
Feb 17, 2010 4.081 4.109 3.967 4.058 295,396 -0.02(-0.52%)
Feb 16, 2010 4.119 4.126 3.940 4.079 383,912 -0.01(-0.17%)
Feb 12, 2010 3.967 4.086 4.086 4.086 1,422,103 +0.08(+2.04%)
Feb 11, 2010 3.772 4.011 3.772 4.004 266,864 +0.17(+4.39%)
Feb 10, 2010 3.887 3.887 3.801 3.836 158,928 -0.03(-0.85%)
Feb 09, 2010 3.939 3.939 3.808 3.868 362,311 -0.02(-0.54%)
Feb 08, 2010 4.060 4.062 3.887 3.889 243,583 -0.14(-3.43%)
Feb 05, 2010 3.906 4.084 3.906 4.027 303,618 +0.13(+3.30%)
Feb 04, 2010 3.976 4.016 3.899 3.899 265,034 -0.09(-2.23%)
Feb 03, 2010 4.034 4.144 3.978 3.988 268,827 -0.02(-0.47%)
Feb 02, 2010 4.030 4.044 3.995 4.006 179,990 -0.01(-0.29%)
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.