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, 2008 2.217 2.217 2.131 2.168 34,996 +0.09(+4.39%)
Mar 28, 2008 2.046 2.170 2.046 2.077 23,717 +0.03(+1.37%)
Mar 27, 2008 2.166 2.166 2.028 2.049 38,819 -0.09(-4.26%)
Mar 26, 2008 2.135 2.159 2.126 2.140 44,245 -0.00(-0.11%)
Mar 25, 2008 2.128 2.163 2.128 2.142 52,954 +0.00(+0.11%)
Mar 24, 2008 2.156 2.184 2.107 2.140 124,705 +0.03(+1.33%)
Mar 21, 2008 2.173 2.173 1.944 2.112 348,470 +0.00(+0.00%)
Mar 20, 2008 2.173 2.173 1.944 2.112 348,470 -0.06(-2.90%)
Mar 19, 2008 2.283 2.381 2.175 2.175 105,276 -0.05(-2.11%)
Mar 18, 2008 2.170 2.222 2.170 2.222 53,583 +0.02(+0.85%)
Mar 17, 2008 2.505 2.505 2.128 2.203 39,058 -0.25(-10.37%)
Mar 14, 2008 2.545 2.545 2.437 2.458 76,719 -0.07(-2.68%)
Mar 13, 2008 2.493 2.538 2.479 2.526 114,204 +0.06(+2.37%)
Mar 12, 2008 2.453 2.470 2.257 2.467 147,255 +0.11(+4.77%)
Mar 11, 2008 2.156 2.355 2.131 2.355 62,763 +0.26(+12.39%)
Mar 10, 2008 2.105 2.229 2.067 2.096 189,166 +0.07(+3.58%)
Mar 07, 2008 1.850 2.084 1.801 2.023 250,223 +0.26(+15.03%)
Mar 06, 2008 1.871 1.871 1.754 1.759 249,389 -0.11(-5.65%)
Mar 05, 2008 1.876 1.931 1.852 1.864 180,024 -0.01(-0.38%)
Mar 04, 2008 1.913 1.939 1.864 1.871 146,776 -0.03(-1.60%)
Mar 03, 2008 2.011 2.023 1.883 1.901 123,726 -0.12(-6.12%)
Feb 29, 2008 2.058 2.105 1.958 2.025 155,050 -0.04(-1.81%)
Feb 28, 2008 2.180 2.180 2.035 2.063 139,538 -0.06(-2.86%)
Feb 27, 2008 2.105 2.208 2.105 2.124 151,270 -0.01(-0.66%)
Feb 26, 2008 2.222 2.222 2.107 2.138 43,710 -0.03(-1.51%)
Feb 25, 2008 2.313 2.313 2.121 2.170 52,642 +0.06(+2.77%)
Feb 22, 2008 2.163 2.189 2.105 2.112 46,506 -0.06(-2.59%)
Feb 21, 2008 2.187 2.276 2.163 2.168 47,610 +0.04(+1.87%)
Feb 20, 2008 2.105 2.175 2.105 2.128 211,763 +0.04(+1.90%)
Feb 19, 2008 2.159 2.222 2.070 2.089 282,488 -0.04(-1.76%)
Feb 18, 2008 2.280 2.280 2.077 2.126 756,934 +0.00(+0.00%)
Feb 15, 2008 2.280 2.280 2.077 2.126 756,934 -0.15(-6.77%)
Feb 14, 2008 2.336 2.336 2.280 2.280 67,975 -0.06(-2.40%)
Feb 13, 2008 2.350 2.465 2.318 2.336 218,625 +0.00(+0.10%)
Feb 12, 2008 2.360 2.360 2.315 2.334 136,211 +0.03(+1.32%)
Feb 11, 2008 2.350 2.350 2.269 2.304 49,542 -0.04(-1.84%)
Feb 08, 2008 2.339 2.350 2.297 2.347 76,458 +0.01(+0.55%)
Feb 07, 2008 2.306 2.381 2.306 2.334 127,826 +0.03(+1.42%)
Feb 06, 2008 2.320 2.350 2.292 2.301 127,356 -0.00(-0.20%)
Feb 05, 2008 2.404 2.465 2.304 2.306 172,443 -0.07(-3.14%)
Feb 04, 2008 2.290 2.486 2.290 2.381 517,994 +0.09(+3.98%)
Feb 01, 2008 2.346 2.416 2.280 2.290 1,429,483 -0.00(-0.20%)
Jan 31, 2008 2.397 2.397 2.250 2.294 119,737 -0.13(-5.22%)
Jan 30, 2008 2.491 2.512 2.421 2.421 619,863 -0.05(-1.90%)
Jan 29, 2008 2.456 2.472 2.444 2.467 23,584 +0.00(+0.00%)
Jan 28, 2008 2.395 2.631 2.391 2.467 127,151 +0.02(+0.67%)
Jan 25, 2008 2.491 2.502 2.444 2.451 69,818 -0.04(-1.41%)
Jan 24, 2008 2.502 2.502 2.451 2.486 290,966 -0.01(-0.38%)
Jan 23, 2008 2.561 2.624 2.484 2.495 166,966 -0.08(-3.26%)
Jan 22, 2008 2.769 2.783 2.479 2.580 167,898 +0.02(+0.64%)
Jan 21, 2008 2.502 2.626 2.502 2.563 62,724 +0.00(+0.00%)
Jan 18, 2008 2.502 2.626 2.502 2.563 62,724 +0.04(+1.58%)
Jan 17, 2008 2.514 2.807 2.495 2.524 50,812 +0.02(+0.84%)
Jan 16, 2008 2.472 2.526 2.472 2.502 482,677 +0.03(+1.13%)
Jan 15, 2008 2.573 2.580 2.362 2.474 113,148 -0.10(-3.73%)
Jan 14, 2008 2.514 2.676 2.514 2.570 132,260 +0.05(+2.04%)
Jan 11, 2008 2.573 2.573 2.510 2.519 66,966 -0.10(-3.92%)
Jan 10, 2008 2.640 2.669 2.502 2.622 797,019 -0.01(-0.53%)
Jan 09, 2008 2.605 2.732 2.596 2.636 176,416 +0.04(+1.35%)
Jan 08, 2008 2.669 2.736 2.587 2.601 245,751 -0.06(-2.37%)
Jan 07, 2008 2.587 2.760 2.573 2.664 301,232 +0.09(+3.55%)
Jan 04, 2008 2.900 2.959 2.521 2.573 464,432 -0.39(-13.04%)
Jan 03, 2008 3.216 3.228 2.877 2.959 415,497 -0.26(-8.00%)
Jan 02, 2008 3.337 3.389 3.213 3.216 72,977 -0.15(-4.51%)
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.