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 28, 2013 8.080 8.121 7.967 8.049 290,373 -0.00(-0.03%)
Mar 27, 2013 7.897 8.109 7.887 8.051 432,667 +0.06(+0.78%)
Mar 26, 2013 7.832 7.998 7.760 7.988 275,944 +0.21(+2.71%)
Mar 25, 2013 7.725 7.799 7.650 7.778 170,465 +0.09(+1.22%)
Mar 22, 2013 7.710 7.710 7.648 7.684 215,451 +0.02(+0.22%)
Mar 21, 2013 7.705 7.770 7.590 7.667 176,718 -0.10(-1.30%)
Mar 20, 2013 7.944 8.033 7.722 7.768 179,450 -0.12(-1.49%)
Mar 19, 2013 7.730 7.893 7.722 7.886 279,515 +0.15(+1.93%)
Mar 18, 2013 7.806 7.835 7.715 7.737 114,122 -0.13(-1.59%)
Mar 15, 2013 7.915 7.915 7.804 7.862 342,081 -0.04(-0.49%)
Mar 14, 2013 7.862 7.934 7.809 7.900 126,900 +0.09(+1.17%)
Mar 13, 2013 7.766 7.876 7.766 7.809 133,944 +0.02(+0.28%)
Mar 12, 2013 7.761 7.893 7.641 7.787 287,461 +0.12(+1.54%)
Mar 11, 2013 7.665 7.722 7.624 7.669 150,140 -0.04(-0.56%)
Mar 08, 2013 7.775 7.775 7.643 7.713 124,696 +0.00(+0.00%)
Mar 07, 2013 7.693 7.756 7.686 7.713 126,347 +0.00(+0.06%)
Mar 06, 2013 7.754 7.804 7.677 7.708 98,908 -0.05(-0.65%)
Mar 05, 2013 7.576 7.811 7.573 7.758 317,765 +0.22(+2.87%)
Mar 04, 2013 7.614 7.633 7.431 7.542 411,509 -0.10(-1.35%)
Mar 01, 2013 7.484 7.686 7.419 7.645 334,306 +0.11(+1.50%)
Feb 28, 2013 7.621 7.696 7.487 7.532 425,688 -0.17(-2.22%)
Feb 27, 2013 7.720 7.787 7.643 7.703 297,706 -0.01(-0.12%)
Feb 26, 2013 7.727 7.833 7.653 7.713 544,751 -0.17(-2.11%)
Feb 22, 2013 7.905 8.040 7.833 7.879 654,911 +0.04(+0.46%)
Feb 21, 2013 7.672 7.874 7.621 7.843 391,500 +0.17(+2.23%)
Feb 20, 2013 7.669 7.737 7.650 7.672 561,749 -0.01(-0.16%)
Feb 19, 2013 7.453 7.686 7.390 7.684 790,935 +0.25(+3.30%)
Feb 15, 2013 7.325 7.483 7.200 7.439 350,123 +0.16(+2.15%)
Feb 14, 2013 7.155 7.460 7.032 7.282 772,386 +0.21(+2.99%)
Feb 13, 2013 6.996 7.128 6.950 7.071 319,786 +0.01(+0.14%)
Feb 12, 2013 7.169 7.169 7.027 7.061 417,014 -0.08(-1.14%)
Feb 11, 2013 7.095 7.181 7.039 7.143 206,806 +0.05(+0.71%)
Feb 08, 2013 7.027 7.212 7.027 7.092 194,253 +0.06(+0.82%)
Feb 07, 2013 6.991 7.104 6.914 7.034 264,654 +0.03(+0.41%)
Feb 06, 2013 6.960 7.020 6.907 7.006 139,728 +0.10(+1.46%)
Feb 04, 2013 6.897 6.914 6.857 6.905 390,735 -0.04(-0.55%)
Feb 01, 2013 6.878 6.972 6.806 6.943 430,803 +0.07(+1.09%)
Jan 31, 2013 6.840 6.895 6.727 6.869 402,303 +0.03(+0.49%)
Jan 30, 2013 6.900 6.900 6.784 6.835 170,311 -0.08(-1.15%)
Jan 29, 2013 6.970 6.970 6.876 6.914 359,441 -0.08(-1.13%)
Jan 28, 2013 6.895 7.027 6.876 6.994 526,426 +0.12(+1.71%)
Jan 25, 2013 6.854 6.897 6.770 6.876 321,690 +0.04(+0.60%)
Jan 24, 2013 6.883 6.924 6.828 6.835 394,478 -0.06(-0.80%)
Jan 23, 2013 6.946 6.946 6.849 6.890 178,764 -0.04(-0.62%)
Jan 22, 2013 6.869 6.933 6.828 6.933 189,891 +0.04(+0.63%)
Jan 18, 2013 6.796 6.902 6.787 6.890 170,182 +0.07(+1.09%)
Jan 17, 2013 6.743 6.902 6.695 6.816 324,518 +0.10(+1.54%)
Jan 16, 2013 6.715 6.734 6.662 6.712 223,372 -0.02(-0.25%)
Jan 15, 2013 6.710 6.777 6.647 6.729 135,857 -0.00(-0.04%)
Jan 14, 2013 6.787 6.878 6.719 6.731 64,400 -0.08(-1.13%)
Jan 11, 2013 6.837 6.888 6.784 6.808 113,295 -0.00(-0.07%)
Jan 10, 2013 6.859 6.859 6.722 6.813 82,405 -0.02(-0.28%)
Jan 09, 2013 6.777 6.871 6.724 6.832 132,796 +0.07(+1.10%)
Jan 08, 2013 6.717 6.840 6.715 6.758 187,118 +0.02(+0.25%)
Jan 07, 2013 6.640 6.743 6.623 6.741 90,804 +0.07(+1.05%)
Jan 04, 2013 6.724 6.724 6.623 6.671 198,794 -0.02(-0.25%)
Jan 03, 2013 6.763 6.837 6.652 6.688 163,250 -0.09(-1.28%)
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.