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 )

119.03 +0.21 (+0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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