Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Ensign Group IN (NQ: ENSG )

152.35 +0.11 (+0.07%)

Streaming Delayed Price Updated: 11:44 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	7.171	7.171	7.061	7.105	214,315	-0.08(-1.15%)
Oct 26, 2012	7.202	7.188	7.188	7.188	498,246	-0.04(-0.51%)
Oct 25, 2012	7.302	7.361	7.159	7.224	248,470	-0.06(-0.80%)
Oct 24, 2012	7.302	7.436	7.210	7.283	262,272	-0.02(-0.23%)
Oct 23, 2012	7.229	7.312	7.185	7.300	302,460	+0.15(+2.04%)
Oct 19, 2012	7.142	7.198	7.095	7.154	261,398	-0.02(-0.34%)
Oct 18, 2012	7.388	7.507	7.137	7.178	340,346	-0.20(-2.68%)
Oct 17, 2012	7.349	7.375	7.249	7.375	309,409	+0.04(+0.60%)
Oct 16, 2012	7.507	7.507	7.247	7.332	512,848	-0.14(-1.89%)
Oct 15, 2012	7.456	7.517	7.417	7.473	320,293	+0.00(+0.03%)
Oct 12, 2012	7.475	7.516	7.380	7.470	240,574	+0.01(+0.16%)
Oct 11, 2012	7.490	7.595	7.407	7.458	344,943	-0.00(-0.03%)
Oct 10, 2012	7.461	7.522	7.392	7.461	106,482	+0.03(+0.43%)
Oct 09, 2012	7.502	7.507	7.402	7.429	317,326	-0.04(-0.59%)
Oct 08, 2012	7.470	7.524	7.432	7.473	152,621	-0.04(-0.52%)
Oct 05, 2012	7.517	7.600	7.463	7.512	175,005	+0.04(+0.59%)
Oct 04, 2012	7.519	7.519	7.422	7.468	288,974	-0.01(-0.20%)
Oct 03, 2012	7.558	7.604	7.461	7.483	193,778	-0.05(-0.68%)
Oct 02, 2012	7.587	7.614	7.499	7.534	214,730	-0.02(-0.29%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

The Ensign Group IN (NQ: ENSG )

Historical Prices