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 )

120.16 +1.66 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2010 4.222 4.246 4.128 4.234 390,929 +0.02(+0.50%)
Sep 29, 2010 4.100 4.222 4.088 4.213 224,101 +0.10(+2.47%)
Sep 28, 2010 4.119 4.159 4.067 4.111 377,198 +0.00(+0.00%)
Sep 27, 2010 4.071 4.144 4.064 4.111 180,086 +0.02(+0.58%)
Sep 24, 2010 4.022 4.102 4.020 4.088 266,941 +0.09(+2.36%)
Sep 23, 2010 4.062 4.111 3.968 3.994 345,820 -0.10(-2.53%)
Sep 22, 2010 4.088 4.111 4.001 4.097 205,234 -0.03(-0.74%)
Sep 21, 2010 3.991 4.168 3.956 4.128 610,678 +0.01(+0.34%)
Sep 20, 2010 4.093 4.128 3.949 4.114 815,526 -0.07(-1.74%)
Sep 17, 2010 4.206 4.234 4.114 4.187 1,438,504 -0.00(-0.11%)
Sep 15, 2010 4.095 4.224 4.064 4.191 475,573 +0.09(+2.30%)
Sep 14, 2010 4.024 4.121 3.999 4.097 357,614 +0.05(+1.34%)
Sep 13, 2010 4.121 4.166 4.020 4.043 501,141 -0.08(-2.05%)
Sep 10, 2010 4.119 4.196 4.057 4.128 349,455 -0.02(-0.45%)
Sep 09, 2010 4.119 4.194 4.071 4.147 186,561 +0.04(+0.86%)
Sep 08, 2010 4.060 4.130 4.060 4.111 96,208 +0.05(+1.27%)
Sep 07, 2010 4.177 4.177 4.057 4.060 165,418 -0.14(-3.41%)
Sep 03, 2010 4.234 4.234 4.149 4.203 279,521 -0.03(-0.72%)
Sep 02, 2010 4.104 4.234 4.071 4.234 272,600 +0.10(+2.45%)
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.