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 )

152.24 +1.24 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 28, 2010 4.474 4.530 4.368 4.416 287,285 -0.06(-1.30%)
May 27, 2010 4.414 4.474 4.341 4.474 150,511 +0.14(+3.18%)
May 26, 2010 4.404 4.535 4.332 4.336 413,697 -0.03(-0.72%)
May 25, 2010 4.259 4.382 4.118 4.368 476,433 +0.05(+1.24%)
May 24, 2010 4.348 4.414 4.266 4.315 370,643 -0.01(-0.34%)
May 21, 2010 4.261 4.380 4.256 4.329 470,551 +0.01(+0.20%)
May 20, 2010 4.317 4.358 4.269 4.321 432,768 -0.04(-0.92%)
May 19, 2010 4.332 4.411 4.313 4.361 223,240 +0.00(+0.00%)
May 18, 2010 4.416 4.533 4.339 4.361 217,540 -0.00(-0.06%)
May 17, 2010 4.407 4.414 4.290 4.363 187,369 -0.02(-0.44%)
May 14, 2010 4.380 4.409 4.341 4.382 138,396 -0.04(-0.88%)
May 13, 2010 4.370 4.598 4.339 4.421 309,390 -0.06(-1.24%)
May 12, 2010 4.438 4.506 4.378 4.477 512,358 +0.06(+1.32%)
May 11, 2010 4.344 4.421 4.280 4.419 348,576 +0.01(+0.27%)
May 10, 2010 4.361 4.428 4.230 4.407 681,012 +0.19(+4.48%)
May 07, 2010 4.138 4.259 4.084 4.218 560,774 +0.10(+2.41%)
May 06, 2010 4.271 4.308 4.000 4.118 540,465 -0.15(-3.41%)
May 05, 2010 4.216 4.283 4.210 4.264 329,187 +0.00(+0.06%)
May 04, 2010 4.244 4.288 4.206 4.261 352,662 -0.03(-0.68%)
May 03, 2010 4.215 4.305 4.206 4.290 260,755 +0.08(+2.02%)
Apr 30, 2010 4.335 4.335 4.206 4.206 352,349 -0.13(-2.91%)
Apr 29, 2010 4.285 4.334 4.259 4.332 196,359 +0.07(+1.53%)
Apr 28, 2010 4.273 4.273 4.215 4.266 80,489 +0.02(+0.51%)
Apr 27, 2010 4.283 4.307 4.237 4.244 139,316 -0.04(-0.96%)
Apr 26, 2010 4.298 4.315 4.261 4.285 109,038 -0.03(-0.67%)
Apr 23, 2010 4.252 4.324 4.222 4.315 189,169 +0.05(+1.19%)
Apr 22, 2010 4.281 4.327 4.215 4.264 198,915 -0.06(-1.35%)
Apr 21, 2010 4.300 4.332 4.278 4.322 104,167 +0.02(+0.45%)
Apr 20, 2010 4.201 4.302 4.193 4.302 247,925 +0.11(+2.60%)
Apr 19, 2010 4.191 4.234 4.167 4.193 258,505 -0.01(-0.35%)
Apr 16, 2010 4.193 4.235 4.145 4.208 370,177 +0.02(+0.46%)
Apr 15, 2010 4.208 4.208 4.147 4.189 242,827 -0.03(-0.80%)
Apr 14, 2010 4.222 4.222 4.146 4.222 255,611 +0.00(+0.00%)
Apr 13, 2010 4.247 4.247 4.145 4.222 212,722 -0.01(-0.23%)
Apr 12, 2010 4.239 4.252 4.210 4.232 193,160 -0.01(-0.34%)
Apr 09, 2010 4.232 4.271 4.203 4.247 272,210 +0.01(+0.34%)
Apr 08, 2010 4.256 4.307 4.230 4.232 143,857 -0.03(-0.74%)
Apr 07, 2010 4.298 4.298 4.201 4.264 187,906 -0.05(-1.12%)
Apr 06, 2010 4.324 4.368 4.305 4.312 134,982 -0.05(-1.06%)
Apr 05, 2010 4.305 4.385 4.302 4.358 201,858 +0.08(+1.75%)
Apr 01, 2010 4.201 4.283 4.283 4.283 762,835 +0.10(+2.37%)
Mar 31, 2010 4.252 4.298 4.184 4.184 177,553 -0.05(-1.26%)
Mar 30, 2010 4.227 4.237 4.179 4.237 128,658 +0.02(+0.57%)
Mar 29, 2010 4.249 4.249 4.167 4.213 168,335 -0.04(-1.01%)
Mar 26, 2010 4.251 4.309 4.217 4.256 77,404 +0.00(+0.06%)
Mar 25, 2010 4.362 4.413 4.241 4.253 201,740 -0.10(-2.39%)
Mar 24, 2010 4.321 4.382 4.292 4.357 302,691 +0.04(+1.01%)
Mar 23, 2010 4.294 4.326 4.270 4.314 151,037 +0.02(+0.45%)
Mar 22, 2010 4.195 4.336 4.115 4.294 224,415 +0.07(+1.55%)
Mar 19, 2010 4.311 4.321 4.205 4.229 293,793 -0.06(-1.47%)
Mar 18, 2010 4.178 4.297 4.178 4.292 209,068 +0.10(+2.37%)
Mar 17, 2010 4.273 4.298 4.183 4.193 209,936 -0.08(-1.87%)
Mar 16, 2010 4.236 4.275 4.157 4.273 208,502 +0.05(+1.09%)
Mar 15, 2010 4.198 4.328 4.169 4.227 333,590 -0.08(-1.80%)
Mar 12, 2010 4.224 4.311 4.176 4.304 296,073 +0.08(+1.77%)
Mar 11, 2010 4.227 4.234 4.115 4.229 300,576 -0.03(-0.63%)
Mar 10, 2010 4.309 4.355 4.227 4.256 369,624 -0.08(-1.73%)
Mar 09, 2010 4.299 4.389 4.299 4.331 137,050 +0.01(+0.22%)
Mar 08, 2010 4.510 4.541 4.285 4.321 502,407 -0.18(-4.08%)
Mar 05, 2010 4.357 4.549 4.304 4.505 896,606 +0.17(+4.02%)
Mar 04, 2010 4.275 4.345 4.193 4.331 264,104 +0.06(+1.42%)
Mar 03, 2010 4.265 4.355 4.212 4.270 217,541 +0.02(+0.51%)
Mar 02, 2010 4.268 4.316 4.195 4.248 892,157 -0.00(-0.11%)
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.