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 )

119.21 +0.71 (+0.60%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 24, 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 (%)
May 28, 2010 4.332 4.386 4.229 4.276 296,726 -0.06(-1.30%)
May 27, 2010 4.273 4.332 4.203 4.332 155,457 +0.13(+3.18%)
May 26, 2010 4.264 4.391 4.194 4.198 427,293 -0.03(-0.72%)
May 25, 2010 4.123 4.243 3.987 4.229 492,091 +0.05(+1.24%)
May 24, 2010 4.210 4.273 4.130 4.177 382,824 -0.01(-0.34%)
May 21, 2010 4.126 4.241 4.121 4.191 486,015 +0.01(+0.20%)
May 20, 2010 4.180 4.219 4.133 4.183 446,991 -0.04(-0.92%)
May 19, 2010 4.194 4.271 4.176 4.222 230,577 +0.00(+0.00%)
May 18, 2010 4.276 4.388 4.201 4.222 224,689 -0.00(-0.06%)
May 17, 2010 4.266 4.273 4.154 4.224 193,527 -0.02(-0.44%)
May 14, 2010 4.241 4.269 4.203 4.243 142,944 -0.04(-0.88%)
May 13, 2010 4.231 4.452 4.201 4.280 319,557 -0.05(-1.24%)
May 12, 2010 4.297 4.363 4.238 4.334 529,196 +0.06(+1.32%)
May 11, 2010 4.205 4.280 4.144 4.278 360,031 +0.01(+0.27%)
May 10, 2010 4.222 4.287 4.095 4.266 703,393 +0.18(+4.48%)
May 07, 2010 4.006 4.123 3.954 4.083 579,204 +0.10(+2.41%)
May 06, 2010 4.135 4.171 3.872 3.987 558,227 -0.14(-3.41%)
May 05, 2010 4.082 4.147 4.076 4.128 340,005 +0.00(+0.06%)
May 04, 2010 4.109 4.151 4.072 4.126 364,252 -0.03(-0.68%)
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.