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 )

119.77 -1.47 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Apr 30, 2012 6.396 6.396 6.300 6.381 203,493 -0.04(-0.67%)
Apr 27, 2012 6.358 6.451 6.298 6.424 151,169 +0.06(+0.98%)
Apr 26, 2012 6.310 6.408 6.262 6.362 98,946 +0.02(+0.30%)
Apr 25, 2012 6.381 6.472 6.300 6.343 193,339 +0.00(+0.08%)
Apr 24, 2012 6.116 6.341 6.066 6.338 347,941 +0.24(+3.96%)
Apr 23, 2012 6.119 6.279 6.021 6.097 410,787 -0.15(-2.45%)
Apr 20, 2012 6.362 6.362 6.197 6.250 184,265 -0.03(-0.53%)
Apr 19, 2012 6.324 6.367 6.207 6.284 176,697 -0.06(-0.94%)
Apr 18, 2012 6.338 6.363 6.291 6.343 113,052 -0.02(-0.30%)
Apr 17, 2012 6.262 6.451 6.262 6.362 312,862 +0.08(+1.25%)
Apr 16, 2012 6.224 6.315 6.147 6.284 136,357 +0.06(+1.04%)
Apr 13, 2012 6.245 6.245 6.126 6.219 206,695 -0.04(-0.61%)
Apr 12, 2012 6.252 6.327 6.245 6.257 138,412 +0.02(+0.38%)
Apr 11, 2012 6.195 6.248 6.158 6.233 203,083 +0.10(+1.56%)
Apr 10, 2012 6.317 6.317 6.023 6.138 324,627 -0.18(-2.80%)
Apr 09, 2012 6.298 6.413 6.298 6.315 338,883 -0.11(-1.78%)
Apr 05, 2012 6.346 6.525 6.305 6.429 204,544 +0.08(+1.28%)
Apr 04, 2012 6.370 6.408 6.274 6.348 188,053 -0.11(-1.70%)
Apr 03, 2012 6.537 6.587 6.432 6.458 193,402 -0.11(-1.71%)
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.