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 )

118.50 -0.63 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 28, 2012 7.224 7.380 7.209 7.342 226,259 +0.07(+1.01%)
Sep 27, 2012 7.200 7.291 7.166 7.269 234,558 +0.08(+1.17%)
Sep 26, 2012 7.183 7.252 7.143 7.185 245,100 +0.00(+0.03%)
Sep 25, 2012 7.219 7.348 7.176 7.183 324,307 -0.01(-0.20%)
Sep 24, 2012 7.159 7.300 7.101 7.197 222,808 +0.01(+0.17%)
Sep 21, 2012 7.195 7.233 7.149 7.185 1,159,761 +0.00(+0.03%)
Sep 20, 2012 7.137 7.202 7.137 7.183 270,596 +0.00(+0.00%)
Sep 19, 2012 7.169 7.183 7.049 7.183 299,373 +0.01(+0.17%)
Sep 18, 2012 7.176 7.183 7.101 7.171 355,101 -0.00(-0.03%)
Sep 17, 2012 7.164 7.192 6.687 7.173 332,309 -0.01(-0.13%)
Sep 14, 2012 7.303 7.303 7.161 7.183 250,929 -0.09(-1.28%)
Sep 13, 2012 7.188 7.303 7.154 7.276 246,731 +0.08(+1.13%)
Sep 12, 2012 7.152 7.195 7.102 7.195 130,985 +0.04(+0.60%)
Sep 11, 2012 7.159 7.183 7.061 7.152 182,140 -0.02(-0.27%)
Sep 10, 2012 7.094 7.178 7.042 7.171 304,589 +0.06(+0.88%)
Sep 07, 2012 7.212 7.224 7.090 7.109 208,436 -0.10(-1.43%)
Sep 06, 2012 7.183 7.214 7.142 7.212 281,768 +0.04(+0.57%)
Sep 05, 2012 7.133 7.183 6.685 7.171 579,713 +0.04(+0.60%)
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.