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 )

119.79 +0.60 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 10.59 10.61 10.46 10.59 344,637 +0.08(+0.74%)
Mar 28, 2014 10.49 10.66 10.46 10.51 295,465 +0.02(+0.16%)
Mar 27, 2014 10.41 10.51 10.39 10.49 396,172 +0.13(+1.22%)
Mar 26, 2014 10.42 10.47 10.35 10.37 296,242 -0.03(-0.28%)
Mar 25, 2014 10.53 10.53 10.33 10.39 234,869 -0.08(-0.81%)
Mar 24, 2014 10.66 10.91 10.41 10.48 234,663 -0.19(-1.79%)
Mar 21, 2014 10.49 10.74 10.49 10.67 1,013,631 +0.25(+2.44%)
Mar 20, 2014 10.31 10.43 10.31 10.42 235,039 +0.12(+1.15%)
Mar 19, 2014 10.26 10.32 10.21 10.30 234,147 +0.03(+0.28%)
Mar 18, 2014 10.05 10.27 10.01 10.27 327,995 +0.25(+2.46%)
Mar 17, 2014 9.951 10.04 9.939 10.02 194,444 +0.13(+1.30%)
Mar 14, 2014 9.794 9.946 9.794 9.893 248,739 +0.07(+0.69%)
Mar 13, 2014 10.08 10.08 9.789 9.825 276,603 -0.22(-2.19%)
Mar 12, 2014 10.13 10.16 9.968 10.05 236,826 -0.11(-1.05%)
Mar 11, 2014 10.33 10.42 10.10 10.15 230,315 -0.14(-1.32%)
Mar 10, 2014 10.15 10.29 10.11 10.29 280,216 +0.08(+0.74%)
Mar 07, 2014 10.30 10.40 10.17 10.21 255,858 -0.01(-0.09%)
Mar 06, 2014 10.17 10.28 10.10 10.22 403,399 +0.05(+0.45%)
Mar 05, 2014 10.01 10.19 9.992 10.18 398,626 +0.12(+1.23%)
Mar 04, 2014 9.711 10.19 9.704 10.05 630,423 +0.42(+4.32%)
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.