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 )

117.70 +1.61 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 29, 2012 6.832 6.858 6.484 6.534 537,152 -0.27(-4.03%)
Feb 28, 2012 7.087 7.087 6.765 6.808 567,536 -0.10(-1.48%)
Feb 27, 2012 6.927 7.006 6.844 6.911 193,203 -0.07(-0.99%)
Feb 24, 2012 6.853 7.058 6.834 6.980 382,907 +0.14(+2.06%)
Feb 23, 2012 6.663 6.853 6.651 6.839 279,942 +0.17(+2.50%)
Feb 22, 2012 6.694 6.801 6.625 6.672 363,854 -0.05(-0.78%)
Feb 21, 2012 6.653 6.793 6.632 6.725 313,724 +0.07(+1.07%)
Feb 17, 2012 6.455 6.656 6.448 6.653 350,883 +0.19(+2.99%)
Feb 16, 2012 6.329 6.486 6.220 6.460 443,466 +0.28(+4.59%)
Feb 15, 2012 6.186 6.346 6.117 6.176 389,766 -0.07(-1.14%)
Feb 14, 2012 6.286 6.365 6.188 6.248 468,350 -0.05(-0.76%)
Feb 13, 2012 6.396 6.402 6.153 6.296 393,877 -0.02(-0.26%)
Feb 10, 2012 6.386 6.429 6.312 6.312 109,165 -0.12(-1.93%)
Feb 09, 2012 6.458 6.534 6.412 6.436 148,086 -0.01(-0.18%)
Feb 08, 2012 6.467 6.551 6.379 6.448 114,270 -0.02(-0.37%)
Feb 07, 2012 6.503 6.577 6.448 6.472 202,654 -0.08(-1.20%)
Feb 06, 2012 6.615 6.699 6.536 6.551 232,539 -0.12(-1.82%)
Feb 03, 2012 6.458 6.691 6.367 6.672 390,110 +0.24(+3.71%)
Feb 02, 2012 6.517 6.570 6.317 6.434 318,796 -0.12(-1.78%)
Feb 01, 2012 6.350 6.594 6.312 6.551 244,809 +0.24(+3.78%)
Jan 31, 2012 6.236 6.374 6.169 6.312 251,101 +0.10(+1.61%)
Jan 30, 2012 6.200 6.229 6.103 6.212 173,184 -0.05(-0.72%)
Jan 27, 2012 6.110 6.277 6.083 6.258 217,944 +0.14(+2.34%)
Jan 26, 2012 6.212 6.284 6.100 6.114 195,548 -0.09(-1.42%)
Jan 25, 2012 6.150 6.227 6.060 6.203 210,821 +0.07(+1.13%)
Jan 24, 2012 5.948 6.160 5.926 6.134 242,154 +0.15(+2.55%)
Jan 23, 2012 6.024 6.060 5.948 5.981 158,800 -0.03(-0.52%)
Jan 20, 2012 5.971 6.060 5.886 6.012 148,950 +0.05(+0.88%)
Jan 19, 2012 6.022 6.076 5.883 5.960 331,901 -0.05(-0.75%)
Jan 18, 2012 5.900 6.033 5.832 6.005 242,904 +0.11(+1.94%)
Jan 17, 2012 5.831 5.950 5.831 5.890 338,310 +0.09(+1.52%)
Jan 13, 2012 5.774 5.857 5.724 5.802 245,652 -0.05(-0.77%)
Jan 12, 2012 5.900 5.900 5.807 5.847 189,733 -0.02(-0.28%)
Jan 11, 2012 5.840 5.926 5.831 5.864 184,565 +0.01(+0.16%)
Jan 10, 2012 5.909 5.960 5.836 5.855 130,702 +0.03(+0.45%)
Jan 09, 2012 5.936 6.024 5.800 5.828 253,438 -0.07(-1.17%)
Jan 06, 2012 5.850 5.986 5.781 5.898 284,208 +0.04(+0.65%)
Jan 05, 2012 5.831 5.890 5.776 5.859 174,350 +0.01(+0.24%)
Jan 04, 2012 5.874 5.893 5.752 5.845 252,779 +0.00(+0.08%)
Dec 30, 2011 5.771 5.907 5.757 5.840 300,619 +0.05(+0.91%)
Dec 29, 2011 5.807 5.867 5.590 5.788 379,081 +0.01(+0.17%)
Dec 28, 2011 5.967 5.967 5.774 5.778 324,534 -0.18(-3.08%)
Dec 27, 2011 6.100 6.150 5.926 5.962 288,346 -0.18(-2.90%)
Dec 23, 2011 6.150 6.231 6.121 6.140 120,612 +0.04(+0.66%)
Dec 21, 2011 6.083 6.100 5.974 6.100 353,184 +0.02(+0.27%)
Dec 20, 2011 6.014 6.088 5.971 6.083 332,188 +0.21(+3.65%)
Dec 19, 2011 5.888 6.062 5.853 5.869 409,010 +0.03(+0.53%)
Dec 16, 2011 5.993 6.097 5.803 5.838 981,498 -0.10(-1.76%)
Dec 15, 2011 5.824 5.955 5.803 5.943 258,600 +0.20(+3.48%)
Dec 14, 2011 5.731 5.793 5.669 5.743 277,632 -0.04(-0.66%)
Dec 13, 2011 6.002 6.069 5.765 5.781 344,416 -0.19(-3.19%)
Dec 12, 2011 5.826 6.019 5.705 5.971 447,549 +0.09(+1.50%)
Dec 09, 2011 5.681 5.969 5.681 5.883 265,004 +0.21(+3.73%)
Dec 08, 2011 5.822 5.848 5.655 5.672 373,902 -0.20(-3.48%)
Dec 07, 2011 5.831 5.945 5.717 5.876 342,465 -0.01(-0.12%)
Dec 06, 2011 5.948 5.988 5.841 5.883 369,318 -0.05(-0.88%)
Dec 05, 2011 5.767 5.981 5.767 5.936 545,240 +0.21(+3.61%)
Dec 02, 2011 5.529 5.748 5.497 5.729 389,536 +0.08(+1.43%)
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.