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 (%)
Mar 31, 2011 7.681 7.695 7.499 7.563 468,919 -0.02(-0.22%)
Mar 30, 2011 7.397 7.638 7.366 7.579 483,105 +0.20(+2.66%)
Mar 29, 2011 7.378 7.463 7.361 7.383 212,986 +0.03(+0.40%)
Mar 28, 2011 7.306 7.566 7.306 7.353 436,416 +0.06(+0.81%)
Mar 25, 2011 7.244 7.426 7.188 7.294 336,320 +0.06(+0.88%)
Mar 24, 2011 7.218 7.263 7.134 7.230 197,126 -0.01(-0.13%)
Mar 23, 2011 7.251 7.287 7.093 7.240 217,157 -0.02(-0.29%)
Mar 22, 2011 7.221 7.294 7.128 7.261 272,771 +0.07(+0.92%)
Mar 21, 2011 7.166 7.251 7.060 7.195 452,044 +0.02(+0.26%)
Mar 18, 2011 7.145 7.240 7.069 7.176 409,292 +0.08(+1.10%)
Mar 17, 2011 7.178 7.294 7.081 7.098 448,005 -0.04(-0.56%)
Mar 16, 2011 7.367 7.445 7.138 7.138 396,582 -0.22(-3.02%)
Mar 15, 2011 7.299 7.450 7.117 7.360 653,514 -0.09(-1.21%)
Mar 14, 2011 7.185 7.459 7.039 7.450 367,597 +0.19(+2.64%)
Mar 11, 2011 7.216 7.329 7.119 7.258 348,315 -0.02(-0.29%)
Mar 10, 2011 7.495 7.509 7.235 7.280 408,222 -0.30(-3.93%)
Mar 09, 2011 7.668 7.755 7.523 7.578 428,761 -0.05(-0.68%)
Mar 08, 2011 7.384 7.656 7.377 7.630 231,626 +0.24(+3.20%)
Mar 07, 2011 7.462 7.474 7.273 7.393 234,591 -0.07(-0.98%)
Mar 04, 2011 7.483 7.528 7.332 7.467 391,960 -0.00(-0.06%)
Mar 03, 2011 7.400 7.662 7.400 7.471 457,061 +0.13(+1.84%)
Mar 02, 2011 7.230 7.384 7.190 7.336 363,029 +0.12(+1.64%)
Mar 01, 2011 7.242 7.329 7.152 7.218 808,493 +0.03(+0.39%)
Feb 28, 2011 7.232 7.292 7.152 7.190 392,598 -0.06(-0.85%)
Feb 25, 2011 7.010 7.270 7.010 7.251 352,883 +0.26(+3.79%)
Feb 24, 2011 7.088 7.119 6.970 6.987 610,644 -0.12(-1.70%)
Feb 23, 2011 7.091 7.171 6.913 7.107 361,570 -0.01(-0.13%)
Feb 22, 2011 7.230 7.303 7.005 7.117 807,931 -0.10(-1.44%)
Feb 18, 2011 7.152 7.504 7.096 7.221 766,291 +0.03(+0.46%)
Feb 17, 2011 6.559 7.261 6.554 7.188 1,159,926 +0.89(+14.20%)
Feb 16, 2011 6.138 6.315 6.126 6.294 284,398 +0.18(+2.90%)
Feb 15, 2011 6.254 6.296 6.109 6.117 312,004 -0.15(-2.41%)
Feb 14, 2011 6.105 6.306 5.989 6.268 434,204 +0.18(+3.03%)
Feb 11, 2011 5.984 6.095 5.958 6.083 141,660 +0.10(+1.70%)
Feb 10, 2011 5.842 5.982 5.774 5.982 279,593 +0.12(+2.06%)
Feb 09, 2011 5.927 5.927 5.788 5.861 162,913 -0.10(-1.67%)
Feb 08, 2011 5.949 6.022 5.906 5.960 175,411 +0.01(+0.20%)
Feb 07, 2011 5.875 6.090 5.875 5.949 243,355 +0.09(+1.57%)
Feb 04, 2011 5.854 5.897 5.793 5.856 205,534 +0.01(+0.20%)
Feb 03, 2011 5.778 5.864 5.639 5.845 355,607 +0.09(+1.48%)
Feb 02, 2011 5.771 5.816 5.693 5.759 188,324 -0.04(-0.69%)
Feb 01, 2011 5.755 5.838 5.698 5.800 249,826 +0.09(+1.53%)
Jan 31, 2011 5.934 6.001 5.712 5.712 604,096 -0.22(-3.75%)
Jan 28, 2011 5.960 5.989 5.880 5.934 471,572 -0.01(-0.16%)
Jan 27, 2011 5.812 6.001 5.812 5.944 268,863 +0.15(+2.61%)
Jan 26, 2011 5.658 5.887 5.618 5.793 285,447 +0.12(+2.08%)
Jan 25, 2011 5.691 5.767 5.585 5.674 424,096 -0.00(-0.08%)
Jan 24, 2011 5.608 5.757 5.563 5.679 381,775 +0.07(+1.26%)
Jan 21, 2011 5.632 5.700 5.556 5.608 443,661 +0.01(+0.17%)
Jan 20, 2011 5.717 5.767 5.587 5.599 760,289 -0.13(-2.31%)
Jan 19, 2011 5.859 5.861 5.693 5.731 354,012 -0.12(-2.06%)
Jan 18, 2011 5.868 5.878 5.759 5.852 406,458 -0.02(-0.40%)
Jan 14, 2011 5.923 5.949 5.816 5.875 337,128 -0.02(-0.28%)
Jan 13, 2011 5.816 5.930 5.743 5.892 424,425 +0.04(+0.77%)
Jan 12, 2011 5.793 5.899 5.771 5.847 441,716 +0.06(+1.06%)
Jan 11, 2011 5.911 5.911 5.752 5.785 341,992 -0.13(-2.28%)
Jan 10, 2011 6.022 6.022 5.908 5.920 525,562 -0.09(-1.49%)
Jan 07, 2011 6.057 6.100 5.875 6.010 575,044 -0.04(-0.70%)
Jan 06, 2011 5.840 6.062 5.840 6.053 578,761 +0.24(+4.19%)
Jan 05, 2011 5.752 5.816 5.722 5.809 386,419 +0.05(+0.94%)
Jan 04, 2011 5.530 5.781 5.502 5.755 735,648 +0.23(+4.15%)
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.