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 )

118.34 +0.64 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2012 6.496 6.527 6.420 6.489 247,513 +0.02(+0.26%)
Mar 29, 2012 6.398 6.501 6.319 6.472 159,829 +0.01(+0.22%)
Mar 28, 2012 6.401 6.460 6.396 6.458 123,808 +0.07(+1.16%)
Mar 27, 2012 6.539 6.555 6.372 6.384 207,717 -0.17(-2.55%)
Mar 26, 2012 6.555 6.572 6.432 6.551 275,353 +0.08(+1.22%)
Mar 23, 2012 6.393 6.472 6.331 6.472 165,596 +0.10(+1.65%)
Mar 22, 2012 6.408 6.517 6.310 6.367 318,661 -0.18(-2.73%)
Mar 21, 2012 6.465 6.548 6.384 6.546 258,778 +0.07(+1.14%)
Mar 20, 2012 6.463 6.489 6.389 6.472 146,085 -0.06(-0.88%)
Mar 19, 2012 6.429 6.594 6.405 6.529 168,217 +0.11(+1.67%)
Mar 16, 2012 6.472 6.486 6.408 6.422 322,047 -0.03(-0.52%)
Mar 15, 2012 6.501 6.501 6.379 6.455 116,762 -0.04(-0.55%)
Mar 14, 2012 6.541 6.553 6.448 6.491 112,110 -0.06(-0.95%)
Mar 13, 2012 6.477 6.577 6.422 6.553 185,270 +0.10(+1.63%)
Mar 12, 2012 6.503 6.565 6.429 6.448 124,032 -0.07(-1.10%)
Mar 09, 2012 6.482 6.653 6.465 6.520 270,935 +0.03(+0.40%)
Mar 08, 2012 6.558 6.582 6.443 6.494 263,430 -0.06(-0.91%)
Mar 07, 2012 6.617 6.617 6.501 6.553 486,485 -0.04(-0.65%)
Mar 06, 2012 6.494 6.651 6.458 6.596 457,116 +0.05(+0.76%)
Mar 05, 2012 6.374 6.579 6.372 6.546 314,185 +0.18(+2.88%)
Mar 02, 2012 6.548 6.548 6.258 6.362 319,320 -0.18(-2.73%)
Mar 01, 2012 6.591 6.706 6.517 6.541 299,041 +0.01(+0.11%)
Feb 29, 2012 6.832 6.858 6.484 6.534 537,152 -0.27(-4.03%)
Feb 28, 2012 7.087 7.087 6.765 6.808 567,536 -0.10(-1.48%)
Feb 27, 2012 6.927 7.006 6.844 6.911 193,203 -0.07(-0.99%)
Feb 24, 2012 6.853 7.058 6.834 6.980 382,907 +0.14(+2.06%)
Feb 23, 2012 6.663 6.853 6.651 6.839 279,942 +0.17(+2.50%)
Feb 22, 2012 6.694 6.801 6.625 6.672 363,854 -0.05(-0.78%)
Feb 21, 2012 6.653 6.793 6.632 6.725 313,724 +0.07(+1.07%)
Feb 17, 2012 6.455 6.656 6.448 6.653 350,883 +0.19(+2.99%)
Feb 16, 2012 6.329 6.486 6.220 6.460 443,466 +0.28(+4.59%)
Feb 15, 2012 6.186 6.346 6.117 6.176 389,766 -0.07(-1.14%)
Feb 14, 2012 6.286 6.365 6.188 6.248 468,350 -0.05(-0.76%)
Feb 13, 2012 6.396 6.402 6.153 6.296 393,877 -0.02(-0.26%)
Feb 10, 2012 6.386 6.429 6.312 6.312 109,165 -0.12(-1.93%)
Feb 09, 2012 6.458 6.534 6.412 6.436 148,086 -0.01(-0.18%)
Feb 08, 2012 6.467 6.551 6.379 6.448 114,270 -0.02(-0.37%)
Feb 07, 2012 6.503 6.577 6.448 6.472 202,654 -0.08(-1.20%)
Feb 06, 2012 6.615 6.699 6.536 6.551 232,539 -0.12(-1.82%)
Feb 03, 2012 6.458 6.691 6.367 6.672 390,110 +0.24(+3.71%)
Feb 02, 2012 6.517 6.570 6.317 6.434 318,796 -0.12(-1.78%)
Feb 01, 2012 6.350 6.594 6.312 6.551 244,809 +0.24(+3.78%)
Jan 31, 2012 6.236 6.374 6.169 6.312 251,101 +0.10(+1.61%)
Jan 30, 2012 6.200 6.229 6.103 6.212 173,184 -0.05(-0.72%)
Jan 27, 2012 6.110 6.277 6.083 6.258 217,944 +0.14(+2.34%)
Jan 26, 2012 6.212 6.284 6.100 6.114 195,548 -0.09(-1.42%)
Jan 25, 2012 6.150 6.227 6.060 6.203 210,821 +0.07(+1.13%)
Jan 24, 2012 5.948 6.160 5.926 6.134 242,154 +0.15(+2.55%)
Jan 23, 2012 6.024 6.060 5.948 5.981 158,800 -0.03(-0.52%)
Jan 20, 2012 5.971 6.060 5.886 6.012 148,950 +0.05(+0.88%)
Jan 19, 2012 6.022 6.076 5.883 5.960 331,901 -0.05(-0.75%)
Jan 18, 2012 5.900 6.033 5.832 6.005 242,904 +0.11(+1.94%)
Jan 17, 2012 5.831 5.950 5.831 5.890 338,310 +0.09(+1.52%)
Jan 13, 2012 5.774 5.857 5.724 5.802 245,652 -0.05(-0.77%)
Jan 12, 2012 5.900 5.900 5.807 5.847 189,733 -0.02(-0.28%)
Jan 11, 2012 5.840 5.926 5.831 5.864 184,565 +0.01(+0.16%)
Jan 10, 2012 5.909 5.960 5.836 5.855 130,702 +0.03(+0.45%)
Jan 09, 2012 5.936 6.024 5.800 5.828 253,438 -0.07(-1.17%)
Jan 06, 2012 5.850 5.986 5.781 5.898 284,208 +0.04(+0.65%)
Jan 05, 2012 5.831 5.890 5.776 5.859 174,350 +0.01(+0.24%)
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.