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 )

118.11 +0.88 (+0.75%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 23, 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 31, 2013 8.711 8.875 8.661 8.692 198,780 -0.08(-0.96%)
May 30, 2013 8.839 8.907 8.673 8.776 208,412 -0.07(-0.82%)
May 29, 2013 8.960 8.990 8.708 8.849 194,419 -0.18(-1.98%)
May 28, 2013 8.885 9.176 8.796 9.027 295,116 +0.20(+2.27%)
May 24, 2013 8.714 8.846 8.675 8.827 0 +0.10(+1.13%)
May 23, 2013 8.516 8.738 8.516 8.728 0 +0.13(+1.54%)
May 22, 2013 8.772 8.870 8.497 8.596 0 -0.20(-2.22%)
May 21, 2013 8.733 8.914 8.733 8.791 0 +0.03(+0.39%)
May 20, 2013 8.846 8.861 8.678 8.757 0 -0.08(-0.95%)
May 17, 2013 8.709 8.875 8.709 8.842 0 +0.20(+2.26%)
May 16, 2013 8.552 8.723 8.519 8.646 337,057 +0.08(+0.93%)
May 15, 2013 8.364 8.598 8.350 8.567 0 +0.40(+4.96%)
May 13, 2013 8.369 8.369 8.102 8.162 0 -0.26(-3.06%)
May 10, 2013 8.246 8.463 8.174 8.420 0 +0.16(+1.90%)
May 09, 2013 8.261 8.364 8.188 8.263 0 -0.03(-0.38%)
May 08, 2013 8.097 8.328 8.027 8.295 0 +0.20(+2.53%)
May 07, 2013 8.046 8.099 7.979 8.090 0 +0.08(+0.96%)
May 06, 2013 8.126 8.145 7.986 8.013 0 -0.09(-1.13%)
May 03, 2013 8.070 8.220 7.957 8.104 0 +0.15(+1.85%)
May 02, 2013 8.034 8.176 7.923 7.957 0 -0.06(-0.78%)
May 01, 2013 8.405 8.417 7.998 8.020 308,267 -0.38(-4.56%)
Apr 30, 2013 8.362 8.461 8.307 8.403 0 +0.06(+0.72%)
Apr 29, 2013 8.295 8.391 8.289 8.343 160,229 +0.06(+0.67%)
Apr 26, 2013 8.323 8.343 8.263 8.287 209,768 -0.04(-0.43%)
Apr 25, 2013 8.280 8.348 8.232 8.323 320,089 +0.03(+0.41%)
Apr 24, 2013 8.254 8.328 8.197 8.290 338,597 +0.02(+0.26%)
Apr 23, 2013 8.350 8.357 8.201 8.268 205,511 -0.08(-0.98%)
Apr 22, 2013 8.417 8.417 8.068 8.350 201,979 -0.07(-0.83%)
Apr 19, 2013 8.242 8.446 7.608 8.420 216,454 +0.18(+2.16%)
Apr 18, 2013 8.239 8.335 8.029 8.242 294,792 +0.01(+0.15%)
Apr 17, 2013 8.314 8.343 8.025 8.229 370,670 -0.16(-1.95%)
Apr 16, 2013 8.210 8.415 8.116 8.393 248,867 +0.23(+2.83%)
Apr 15, 2013 8.555 8.564 8.135 8.162 378,854 -0.42(-4.91%)
Apr 12, 2013 8.251 8.644 8.124 8.584 528,393 +0.32(+3.82%)
Apr 11, 2013 8.261 8.388 8.249 8.268 217,338 +0.06(+0.76%)
Apr 10, 2013 7.993 8.237 7.957 8.205 262,570 +0.20(+2.56%)
Apr 09, 2013 8.027 8.066 7.921 8.001 319,579 -0.02(-0.24%)
Apr 08, 2013 8.058 8.058 7.931 8.020 96,601 +0.00(+0.06%)
Apr 05, 2013 7.916 8.102 7.916 8.015 300,602 -0.02(-0.24%)
Apr 04, 2013 7.935 8.044 7.866 8.034 186,696 +0.13(+1.68%)
Apr 03, 2013 7.947 7.993 7.819 7.902 292,257 -0.10(-1.23%)
Apr 02, 2013 8.128 8.150 7.950 8.001 279,505 -0.07(-0.93%)
Apr 01, 2013 8.032 8.078 7.827 8.075 396,021 +0.03(+0.33%)
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%)
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.