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 )

152.21 -0.03 (-0.02%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 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 31, 2012 6.129 6.204 6.073 6.182 657,929 +0.05(+0.79%)
May 30, 2012 6.102 6.173 6.048 6.134 265,714 -0.02(-0.28%)
May 29, 2012 6.058 6.165 5.974 6.151 232,952 +0.10(+1.61%)
May 25, 2012 6.019 6.070 5.958 6.053 167,869 +0.02(+0.32%)
May 24, 2012 6.075 6.075 5.929 6.034 162,397 -0.03(-0.44%)
May 23, 2012 6.007 6.109 5.946 6.061 382,942 +0.01(+0.16%)
May 22, 2012 5.912 6.136 5.912 6.051 559,497 +0.12(+1.97%)
May 21, 2012 5.817 5.946 5.722 5.934 345,891 +0.11(+1.92%)
May 18, 2012 5.820 5.871 5.695 5.822 474,442 -0.01(-0.25%)
May 17, 2012 5.842 5.893 5.742 5.837 303,672 +0.01(+0.17%)
May 16, 2012 5.868 5.951 5.788 5.827 356,955 -0.02(-0.42%)
May 15, 2012 5.790 5.915 5.769 5.851 139,270 +0.04(+0.71%)
May 14, 2012 5.846 5.861 5.727 5.810 380,427 -0.11(-1.85%)
May 11, 2012 6.085 6.119 5.846 5.919 293,294 -0.20(-3.26%)
May 10, 2012 6.185 6.197 6.080 6.119 130,272 -0.03(-0.48%)
May 09, 2012 6.270 6.311 6.143 6.148 240,064 -0.18(-2.88%)
May 08, 2012 6.182 6.384 6.182 6.331 214,563 +0.08(+1.29%)
May 07, 2012 6.221 6.306 6.134 6.250 243,881 +0.04(+0.67%)
May 04, 2012 6.460 6.482 6.131 6.209 341,277 -0.27(-4.17%)
May 03, 2012 6.657 6.657 6.353 6.479 259,148 -0.21(-3.13%)
May 02, 2012 6.530 6.689 6.530 6.689 327,358 +0.16(+2.42%)
May 01, 2012 6.487 6.693 6.474 6.530 404,536 +0.03(+0.45%)
Apr 30, 2012 6.516 6.516 6.418 6.501 199,747 -0.04(-0.67%)
Apr 27, 2012 6.477 6.572 6.416 6.545 148,387 +0.06(+0.98%)
Apr 26, 2012 6.428 6.528 6.379 6.482 97,125 +0.02(+0.30%)
Apr 25, 2012 6.501 6.594 6.418 6.462 189,780 +0.00(+0.08%)
Apr 24, 2012 6.231 6.460 6.180 6.457 341,536 +0.25(+3.96%)
Apr 23, 2012 6.233 6.396 6.134 6.211 403,225 -0.16(-2.45%)
Apr 20, 2012 6.482 6.482 6.314 6.367 180,873 -0.03(-0.53%)
Apr 19, 2012 6.443 6.487 6.323 6.401 173,445 -0.06(-0.94%)
Apr 18, 2012 6.457 6.483 6.409 6.462 110,970 -0.02(-0.30%)
Apr 17, 2012 6.379 6.572 6.379 6.482 307,103 +0.08(+1.25%)
Apr 16, 2012 6.340 6.433 6.263 6.401 133,847 +0.07(+1.04%)
Apr 13, 2012 6.362 6.362 6.241 6.336 202,890 -0.04(-0.61%)
Apr 12, 2012 6.370 6.445 6.362 6.375 135,864 +0.02(+0.38%)
Apr 11, 2012 6.311 6.365 6.274 6.350 199,345 +0.10(+1.56%)
Apr 10, 2012 6.435 6.435 6.136 6.253 318,652 -0.18(-2.80%)
Apr 09, 2012 6.416 6.533 6.416 6.433 332,645 -0.12(-1.78%)
Apr 05, 2012 6.465 6.647 6.423 6.550 200,778 +0.08(+1.28%)
Apr 04, 2012 6.489 6.528 6.392 6.467 184,591 -0.11(-1.70%)
Apr 03, 2012 6.659 6.710 6.552 6.579 189,842 -0.11(-1.71%)
Apr 02, 2012 6.586 6.735 6.586 6.693 312,008 +0.08(+1.25%)
Mar 30, 2012 6.618 6.650 6.540 6.611 242,956 +0.02(+0.26%)
Mar 29, 2012 6.518 6.623 6.438 6.594 156,887 +0.01(+0.22%)
Mar 28, 2012 6.521 6.581 6.516 6.579 121,529 +0.06(+0.99%)
Mar 27, 2012 6.673 6.690 6.502 6.514 203,553 -0.17(-2.55%)
Mar 26, 2012 6.690 6.707 6.563 6.685 269,832 +0.08(+1.22%)
Mar 23, 2012 6.524 6.604 6.461 6.604 162,276 +0.11(+1.65%)
Mar 22, 2012 6.539 6.651 6.439 6.497 312,273 -0.18(-2.73%)
Mar 21, 2012 6.597 6.682 6.514 6.680 253,590 +0.08(+1.14%)
Mar 20, 2012 6.595 6.621 6.519 6.604 143,156 -0.06(-0.88%)
Mar 19, 2012 6.561 6.729 6.536 6.663 164,845 +0.11(+1.67%)
Mar 16, 2012 6.604 6.619 6.539 6.553 315,590 -0.03(-0.52%)
Mar 15, 2012 6.634 6.634 6.510 6.587 114,421 -0.04(-0.55%)
Mar 14, 2012 6.675 6.687 6.580 6.624 109,862 -0.06(-0.95%)
Mar 13, 2012 6.609 6.711 6.553 6.687 181,556 +0.11(+1.63%)
Mar 12, 2012 6.636 6.699 6.561 6.580 121,545 -0.07(-1.10%)
Mar 09, 2012 6.614 6.789 6.597 6.653 265,504 +0.03(+0.40%)
Mar 08, 2012 6.692 6.716 6.575 6.626 258,149 -0.06(-0.91%)
Mar 07, 2012 6.753 6.753 6.634 6.687 476,732 -0.04(-0.65%)
Mar 06, 2012 6.626 6.787 6.590 6.731 447,952 +0.05(+0.76%)
Mar 05, 2012 6.505 6.714 6.502 6.680 307,887 +0.19(+2.88%)
Mar 02, 2012 6.682 6.682 6.386 6.493 312,918 -0.18(-2.73%)
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.