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 )

116.89 +0.34 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2009 3.504 3.758 3.481 3.616 224,633 +0.13(+3.62%)
Mar 30, 2009 3.737 3.737 3.349 3.489 223,188 -0.12(-3.37%)
Mar 26, 2009 3.468 3.658 3.468 3.611 349,022 +0.16(+4.54%)
Mar 25, 2009 3.323 3.499 3.314 3.454 298,120 +0.20(+6.03%)
Mar 24, 2009 3.363 3.506 3.256 3.258 279,435 -0.13(-3.86%)
Mar 23, 2009 3.288 3.391 3.192 3.389 450,681 +0.23(+7.41%)
Mar 20, 2009 3.520 3.588 3.153 3.155 423,552 -0.36(-10.13%)
Mar 19, 2009 3.658 3.670 3.475 3.511 259,946 -0.11(-3.04%)
Mar 18, 2009 3.730 3.730 3.557 3.620 376,925 -0.10(-2.76%)
Mar 17, 2009 3.358 3.723 3.298 3.723 439,736 +0.39(+11.56%)
Mar 16, 2009 3.742 3.742 3.298 3.337 704,082 -0.37(-9.97%)
Mar 13, 2009 3.562 3.733 3.511 3.707 187,951 +0.15(+4.14%)
Mar 12, 2009 3.300 3.620 3.300 3.560 229,563 +0.26(+7.79%)
Mar 11, 2009 3.370 3.438 3.298 3.302 219,874 -0.04(-1.19%)
Mar 10, 2009 3.368 3.412 3.298 3.342 280,623 +0.04(+1.28%)
Mar 09, 2009 3.319 3.351 3.274 3.300 169,549 -0.05(-1.54%)
Mar 06, 2009 3.312 3.395 3.298 3.351 272,863 +0.05(+1.56%)
Mar 05, 2009 3.373 3.440 3.286 3.300 430,598 -0.11(-3.36%)
Mar 04, 2009 3.337 3.487 3.314 3.415 204,759 +0.31(+10.11%)
Mar 02, 2009 3.040 3.230 2.942 3.101 629,171 +0.01(+0.23%)
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%)
Feb 02, 2009 3.854 4.027 3.815 3.964 451,934 +0.11(+2.98%)
Jan 30, 2009 3.962 3.976 3.726 3.850 421,170 -0.06(-1.44%)
Jan 29, 2009 3.976 4.030 3.887 3.906 219,592 -0.07(-1.65%)
Jan 28, 2009 4.093 4.151 3.902 3.971 605,834 -0.09(-2.19%)
Jan 27, 2009 3.999 4.119 3.999 4.060 238,341 +0.06(+1.58%)
Jan 26, 2009 3.910 4.093 3.892 3.997 279,225 +0.06(+1.61%)
Jan 23, 2009 3.730 3.955 3.730 3.934 555,013 +0.17(+4.47%)
Jan 22, 2009 3.770 3.885 3.721 3.765 372,491 -0.05(-1.23%)
Jan 21, 2009 3.887 3.920 3.627 3.812 659,542 -0.03(-0.67%)
Jan 20, 2009 4.039 4.081 3.826 3.838 271,016 -0.20(-4.92%)
Jan 16, 2009 4.079 4.205 3.917 4.037 382,997 +0.01(+0.23%)
Jan 15, 2009 3.768 4.069 3.768 4.027 350,732 +0.12(+2.99%)
Jan 14, 2009 3.896 3.964 3.735 3.910 437,739 -0.02(-0.54%)
Jan 13, 2009 3.964 4.069 3.800 3.932 391,907 -0.02(-0.59%)
Jan 12, 2009 3.903 4.149 3.684 3.955 540,600 +0.01(+0.30%)
Jan 09, 2009 4.343 4.350 3.920 3.943 492,887 -0.40(-9.21%)
Jan 08, 2009 4.310 4.374 4.229 4.343 730,202 +0.04(+0.81%)
Jan 07, 2009 4.238 4.327 4.238 4.308 747,425 +0.03(+0.60%)
Jan 06, 2009 4.074 4.289 3.999 4.282 1,170,879 +0.25(+6.27%)
Jan 05, 2009 3.976 4.150 3.953 4.030 529,462 +0.00(+0.12%)
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.