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 (%)
Jun 29, 2012 6.874 6.874 6.687 6.769 844,154 +0.03(+0.43%)
Jun 28, 2012 6.697 6.762 6.642 6.740 456,387 +0.03(+0.43%)
Jun 27, 2012 6.575 6.730 6.479 6.711 485,026 +0.03(+0.43%)
Jun 26, 2012 6.690 6.802 6.657 6.683 458,448 -0.01(-0.21%)
Jun 25, 2012 6.585 6.718 6.549 6.697 346,141 -0.02(-0.28%)
Jun 22, 2012 6.510 6.728 6.460 6.716 1,747,157 +0.27(+4.11%)
Jun 21, 2012 6.690 6.690 6.434 6.451 295,488 -0.21(-3.12%)
Jun 20, 2012 6.651 6.692 6.608 6.659 169,594 -0.01(-0.21%)
Jun 19, 2012 6.663 6.691 6.639 6.673 280,893 +0.02(+0.29%)
Jun 18, 2012 6.587 6.686 6.549 6.654 227,690 +0.01(+0.11%)
Jun 15, 2012 6.683 6.709 6.642 6.647 414,747 -0.02(-0.32%)
Jun 14, 2012 6.606 6.711 6.551 6.668 356,542 +0.05(+0.76%)
Jun 13, 2012 6.494 6.687 6.494 6.618 365,558 +0.10(+1.58%)
Jun 12, 2012 6.453 6.534 6.386 6.515 191,020 +0.08(+1.30%)
Jun 11, 2012 6.570 6.570 6.424 6.432 316,407 -0.08(-1.25%)
Jun 08, 2012 6.432 6.549 6.372 6.513 227,171 +0.05(+0.85%)
Jun 07, 2012 6.556 6.568 6.427 6.458 372,004 -0.03(-0.41%)
Jun 06, 2012 6.209 6.489 6.159 6.484 332,233 +0.27(+4.42%)
Jun 05, 2012 6.021 6.212 6.021 6.209 341,470 +0.14(+2.32%)
Jun 04, 2012 5.994 6.123 5.994 6.068 324,372 +0.09(+1.44%)
Jun 01, 2012 5.928 6.052 5.918 5.982 370,786 -0.09(-1.42%)
May 31, 2012 6.016 6.090 5.961 6.068 670,267 +0.05(+0.79%)
May 30, 2012 5.990 6.059 5.937 6.021 270,696 -0.02(-0.28%)
May 29, 2012 5.947 6.051 5.864 6.037 237,321 +0.10(+1.61%)
May 25, 2012 5.908 5.959 5.849 5.942 171,017 +0.02(+0.32%)
May 24, 2012 5.963 5.963 5.820 5.923 165,442 -0.03(-0.44%)
May 23, 2012 5.896 5.997 5.837 5.949 390,123 +0.01(+0.16%)
May 22, 2012 5.803 6.023 5.803 5.939 569,989 +0.11(+1.97%)
May 21, 2012 5.710 5.837 5.617 5.825 352,378 +0.11(+1.92%)
May 18, 2012 5.713 5.763 5.591 5.715 483,340 -0.01(-0.25%)
May 17, 2012 5.734 5.784 5.636 5.729 309,367 +0.01(+0.17%)
May 16, 2012 5.760 5.841 5.681 5.720 363,649 -0.02(-0.42%)
May 15, 2012 5.684 5.806 5.662 5.744 141,882 +0.04(+0.71%)
May 14, 2012 5.739 5.753 5.622 5.703 387,562 -0.11(-1.85%)
May 11, 2012 5.973 6.006 5.739 5.810 298,794 -0.20(-3.26%)
May 10, 2012 6.071 6.083 5.968 6.006 132,715 -0.03(-0.48%)
May 09, 2012 6.154 6.195 6.030 6.035 244,566 -0.18(-2.88%)
May 08, 2012 6.068 6.267 6.068 6.214 218,586 +0.08(+1.29%)
May 07, 2012 6.107 6.190 6.021 6.135 248,454 +0.04(+0.67%)
May 04, 2012 6.341 6.362 6.018 6.095 347,677 -0.27(-4.17%)
May 03, 2012 6.534 6.534 6.236 6.360 264,008 -0.21(-3.13%)
May 02, 2012 6.410 6.565 6.410 6.565 333,497 +0.16(+2.42%)
May 01, 2012 6.367 6.570 6.355 6.410 412,122 +0.03(+0.45%)
Apr 30, 2012 6.396 6.396 6.300 6.381 203,493 -0.04(-0.67%)
Apr 27, 2012 6.358 6.451 6.298 6.424 151,169 +0.06(+0.98%)
Apr 26, 2012 6.310 6.408 6.262 6.362 98,946 +0.02(+0.30%)
Apr 25, 2012 6.381 6.472 6.300 6.343 193,339 +0.00(+0.08%)
Apr 24, 2012 6.116 6.341 6.066 6.338 347,941 +0.24(+3.96%)
Apr 23, 2012 6.119 6.279 6.021 6.097 410,787 -0.15(-2.45%)
Apr 20, 2012 6.362 6.362 6.197 6.250 184,265 -0.03(-0.53%)
Apr 19, 2012 6.324 6.367 6.207 6.284 176,697 -0.06(-0.94%)
Apr 18, 2012 6.338 6.363 6.291 6.343 113,052 -0.02(-0.30%)
Apr 17, 2012 6.262 6.451 6.262 6.362 312,862 +0.08(+1.25%)
Apr 16, 2012 6.224 6.315 6.147 6.284 136,357 +0.06(+1.04%)
Apr 13, 2012 6.245 6.245 6.126 6.219 206,695 -0.04(-0.61%)
Apr 12, 2012 6.252 6.327 6.245 6.257 138,412 +0.02(+0.38%)
Apr 11, 2012 6.195 6.248 6.158 6.233 203,083 +0.10(+1.56%)
Apr 10, 2012 6.317 6.317 6.023 6.138 324,627 -0.18(-2.80%)
Apr 09, 2012 6.298 6.413 6.298 6.315 338,883 -0.11(-1.78%)
Apr 05, 2012 6.346 6.525 6.305 6.429 204,544 +0.08(+1.28%)
Apr 04, 2012 6.370 6.408 6.274 6.348 188,053 -0.11(-1.70%)
Apr 03, 2012 6.537 6.587 6.432 6.458 193,402 -0.11(-1.71%)
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.