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 )

118.34 +0.64 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2011 7.355 7.440 7.156 7.210 1,488,896 -0.14(-1.84%)
Jun 29, 2011 7.604 7.625 7.319 7.345 818,667 -0.26(-3.40%)
Jun 28, 2011 7.656 7.689 7.592 7.604 811,705 -0.05(-0.67%)
Jun 27, 2011 7.686 7.738 7.603 7.655 713,536 -0.05(-0.71%)
Jun 24, 2011 7.650 7.724 7.567 7.710 1,538,299 +0.05(+0.68%)
Jun 23, 2011 7.572 7.733 7.534 7.657 428,644 +0.03(+0.40%)
Jun 22, 2011 7.636 7.681 7.591 7.627 301,953 -0.02(-0.28%)
Jun 21, 2011 7.667 7.717 7.570 7.648 356,253 +0.03(+0.34%)
Jun 20, 2011 7.579 7.665 7.553 7.622 366,897 +0.01(+0.09%)
Jun 17, 2011 7.563 7.641 7.518 7.615 695,339 +0.08(+1.10%)
Jun 16, 2011 7.466 7.577 7.335 7.532 513,905 +0.08(+1.02%)
Jun 15, 2011 7.432 7.579 7.397 7.456 453,994 +0.00(+0.03%)
Jun 14, 2011 7.421 7.532 7.328 7.454 529,649 +0.13(+1.71%)
Jun 13, 2011 7.110 7.371 7.110 7.328 564,388 +0.22(+3.13%)
Jun 10, 2011 7.008 7.190 7.008 7.106 521,922 +0.04(+0.50%)
Jun 09, 2011 6.942 7.113 6.918 7.070 307,809 +0.16(+2.37%)
Jun 08, 2011 6.888 6.987 6.881 6.907 530,164 -0.01(-0.14%)
Jun 07, 2011 6.940 7.102 6.890 6.916 292,094 +0.00(+0.07%)
Jun 06, 2011 6.902 6.987 6.869 6.911 543,619 +0.05(+0.76%)
Jun 03, 2011 6.871 6.926 6.812 6.859 319,310 -0.07(-0.99%)
May 24, 2011 6.892 6.956 6.857 6.928 356,109 +0.06(+0.86%)
May 23, 2011 6.828 6.909 6.821 6.869 253,209 -0.06(-0.85%)
May 20, 2011 6.892 6.985 6.871 6.928 269,046 +0.00(+0.03%)
May 19, 2011 6.956 6.985 6.874 6.926 343,696 +0.00(+0.07%)
May 18, 2011 6.899 6.968 6.876 6.921 312,842 +0.05(+0.72%)
May 17, 2011 6.620 6.892 6.620 6.871 479,013 +0.26(+3.98%)
May 16, 2011 6.682 6.738 6.535 6.608 343,257 -0.09(-1.31%)
May 13, 2011 6.615 6.703 6.561 6.696 462,594 +0.06(+0.96%)
May 12, 2011 6.535 6.658 6.407 6.632 330,093 +0.08(+1.23%)
May 11, 2011 6.651 6.672 6.485 6.551 195,299 -0.10(-1.50%)
May 10, 2011 6.506 6.672 6.490 6.651 331,537 +0.14(+2.22%)
May 09, 2011 6.549 6.682 6.452 6.506 528,192 -0.08(-1.26%)
May 06, 2011 6.677 6.817 6.556 6.589 322,679 -0.04(-0.54%)
May 05, 2011 6.492 6.850 6.469 6.625 499,997 +0.11(+1.64%)
May 04, 2011 6.606 6.793 6.480 6.518 325,039 -0.11(-1.71%)
May 03, 2011 6.708 6.743 6.601 6.632 439,453 -0.08(-1.13%)
May 02, 2011 6.734 6.793 6.537 6.708 746,490 +0.16(+2.39%)
Apr 29, 2011 6.966 7.096 6.179 6.551 1,547,035 -0.96(-12.77%)
Apr 28, 2011 7.447 7.537 7.342 7.511 301,995 -0.02(-0.22%)
Apr 27, 2011 7.603 7.717 7.470 7.527 618,730 -0.09(-1.18%)
Apr 26, 2011 7.627 7.776 7.617 7.617 277,207 -0.00(-0.06%)
Apr 25, 2011 7.617 7.698 7.544 7.622 273,243 +0.04(+0.56%)
Apr 21, 2011 7.603 7.603 7.527 7.579 157,938 +0.02(+0.30%)
Apr 20, 2011 7.556 7.582 7.516 7.557 162,811 +0.07(+0.97%)
Apr 19, 2011 7.421 7.565 7.421 7.484 218,419 +0.09(+1.25%)
Apr 18, 2011 7.494 7.537 7.354 7.392 430,122 -0.14(-1.86%)
Apr 15, 2011 7.345 7.577 7.345 7.532 322,565 +0.02(+0.25%)
Apr 14, 2011 7.392 7.529 7.319 7.513 267,923 +0.09(+1.15%)
Apr 13, 2011 7.480 7.567 7.413 7.428 270,524 -0.01(-0.13%)
Apr 12, 2011 7.380 7.596 7.380 7.437 410,375 -0.10(-1.29%)
Apr 11, 2011 8.020 8.020 7.236 7.534 919,337 -0.44(-5.55%)
Apr 08, 2011 8.065 8.110 7.816 7.977 824,192 -0.10(-1.20%)
Apr 07, 2011 8.103 8.254 7.997 8.074 760,832 +0.01(+0.18%)
Apr 06, 2011 7.987 8.148 7.952 8.060 769,555 +0.14(+1.73%)
Apr 05, 2011 7.816 8.072 7.816 7.923 391,997 +0.13(+1.67%)
Apr 04, 2011 7.773 7.854 7.636 7.792 365,964 +0.07(+0.95%)
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.