The Ensign Group (ENSG)

24.87 +0.08  +0.32%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

The Ensign Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 24.73 24.94 24.48 24.87 40859
May 24, 2012 24.96 24.96 24.36 24.79 39527
May 23, 2012 24.68 25.10 24.43 24.90 93207
May 22, 2012 24.29 25.21 24.29 24.86 136180
May 21, 2012 23.90 24.43 23.51 24.38 84189
May 18, 2012 23.91 24.12 23.40 23.92 115478
May 17, 2012 24.00 24.21 23.59 23.98 73913
May 16, 2012 24.11 24.45 23.78 23.94 86882
May 15, 2012 23.79 24.30 23.70 24.04 33898
May 14, 2012 24.02 24.08 23.53 23.87 92595
May 11, 2012 25.00 25.14 24.02 24.32 71387
May 10, 2012 25.41 25.46 24.98 25.14 31708
May 9, 2012 25.76 25.93 25.24 25.26 58431
May 8, 2012 25.40 26.23 25.40 26.01 52224
May 7, 2012 25.56 25.91 25.20 25.68 59360
May 4, 2012 26.54 26.63 25.19 25.51 83066
May 3, 2012 27.35 27.35 26.10 26.62 63076
May 2, 2012 26.83 27.48 26.83 27.48 79678
May 1, 2012 26.65 27.50 26.60 26.83 98463
April 30, 2012 26.77 26.77 26.37 26.71 48618
April 27, 2012 26.61 27.00 26.36 26.89 36117
April 26, 2012 26.41 26.82 26.21 26.63 23640
April 24, 2012 25.60 26.54 25.39 26.53 83129
April 23, 2012 25.61 26.28 25.20 25.52 98144
April 20, 2012 26.63 26.63 25.94 26.16 44024
April 19, 2012 26.47 26.65 25.98 26.30 42216
April 18, 2012 26.53 26.63 26.33 26.55 27010
April 17, 2012 26.21 27.00 26.21 26.63 74748
April 16, 2012 26.05 26.43 25.73 26.30 32578
April 13, 2012 26.14 26.14 25.64 26.03 49383
April 12, 2012 26.17 26.48 26.14 26.19 33069
April 11, 2012 25.93 26.15 25.75 26.09 48520
April 10, 2012 26.44 26.44 25.21 25.69 77559
April 9, 2012 26.36 26.84 26.36 26.43 80965
April 5, 2012 26.56 27.31 26.39 26.91 48869
April 4, 2012 26.66 26.82 26.26 26.57 44929
April 3, 2012 27.36 27.57 26.92 27.03 46207
April 2, 2012 27.06 27.67 27.06 27.50 75942
March 30, 2012 27.19 27.32 26.87 27.16 59135
March 29, 2012 26.78 27.21 26.45 27.09 38186
March 28, 2012 26.79 27.04 26.77 27.03 29580
March 27, 2012 27.43 27.50 26.73 26.78 49516
March 26, 2012 27.50 27.57 26.98 27.48 65639
March 23, 2012 26.82 27.15 26.56 27.15 39475
March 22, 2012 26.88 27.34 26.47 26.71 75963
March 21, 2012 27.12 27.47 26.78 27.46 61688
March 20, 2012 27.11 27.22 26.80 27.15 34824
March 19, 2012 26.97 27.66 26.87 27.39 40100
March 16, 2012 27.15 27.21 26.88 26.94 76770
March 15, 2012 27.27 27.27 26.76 27.08 27834
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ENSG News

$ENSG filed latest Quarterly Report http://stks.co/3dL2
about 27 days ago by MarketBrief
$ENSG filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3KJW
about 47 days ago by MarketBrief
$ENSG forms bearish "Top Triangle" chart pattern. http://stks.co/3IOw
about 48 days ago by RecogniaEvents
Ensign (ENSG) Enters $21.5M Term Loan
Feb 22, 6:59AM Street Insider
The Ensign Group, Inc. (ENSG) Tops Q4 EPS by 2c
Feb 15, 4:46PM Street Insider
Ensign Group Earnings Preview
Feb 13, 1:58PM Fool
Ensign Extends Perfect Dividend Growth Record: http://stks.co/1a9F $ENSG
about 165 days ago by DynamicDividend
$ENSG filed latest Quarterly Report http://stks.co/vub
about 209 days ago by MarketBrief
This Week's Dividend-Paying Winners and Losers: http://stks.co/LaL / $GR $ENSG $DMND $GIS $FDO $HAL $WLT $FCX $TNH $CLF $WTI
about 249 days ago by DynamicDividend
Stocks yielding 1% as a result of last week's selloff: $BRCM $CF $CLC $DFS $EGN $ENSG $FINL $LEN $MCK $NWSA more: http://stk.ly/p4p5xm
about 296 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://stk.ly/rkMVQk / $SPAR $VSEC $ONB $AERL $TEVA $LTC $HCN $OHI $NHC $ENSG
about 302 days ago by DynamicDividend
Nursing home stocks getting annihilated: $SUNH $KND $SKH $ENSG $NHC $FVE $SRZ $ADK $AVCA $ESC $BKD -- $ALC & $CSU not hit yet
about 302 days ago by bricktop13
This Week's Dividend-Paying Winners and Losers: http://stk.ly/iAA7es / $AERL $INTX $V $ENSG $TESS $PVA $KBH / Have a great weekend everyone.
about 333 days ago by DynamicDividend
Currently holding $ENSG, $FCFS, $QCOR, $SWI and bought a couple $NKE 90 July puts.
about 335 days ago by jmmccargar
$ENSG http://chart.ly/mvnoyln ENSG - 14 new highs and up 11.35% in the last month - http://www.barchart.com/quotes/stocks/ENSG
about 348 days ago by jimvanmeerten
This Week's Dividend-Paying Winners and Losers: http://goo.gl/CzXu7 / $LAD $WTI $CRR $UHS $CRS / $RCII $WPP $PFCB $BRCM $ENSG
about 395 days ago by DynamicDividend
Today's Dividend-Paying Winners and Losers: http://goo.gl/ldMru / $MSA $OXY $LEG $DEP $COLM / $VFC $BOOM $WWE $RAS $ENSG
about 396 days ago by DynamicDividend
40% cash right now. Holding $GPOR, $ICO, $ENSG, $PCLN and $CLH. Am wary of this market right now.
about 410 days ago by jmmccargar
Can't ignore some of the damage in the stock leadership ranks today. $GTLS $SLW $SD $SKH $WLT $TTMI $GTLS $ENSG $GPOR
about 414 days ago by hertcapital
$ENSG http://chart.ly/jwf87me request for @StockCats here u go! :-)
about 418 days ago by traderstewie
Out of $OPEN and $FCX. Holding $PCLN, $ENSG, $FARO, $BEXP and $MTZ.
about 420 days ago by jmmccargar
Watching $ENSG.
about 421 days ago by hertcapital
$MPEL $ISTA $LAVA $NANO $ENSG $SBUX $GMCR $MTZ $DHR $FTO $CTSH $CCC $WPRT $ADES $VRX -- Some on watch for Mon
about 421 days ago by 1nvestJB
other suspects of interest r: $nano, $myrg $isrg $ensg
about 421 days ago by AaronL
Stocks on my TR1 long watchlist. $AIRM $ALB $ALXN $CHKP $ENSG $EZPW $JOBS $MCHP $MTZ $PETD $SCHN $SNCR $ST $TEX $TTI
about 425 days ago by hertcapital
RT @carreratrader Still seeing lots of big action in senior assisted living... $ALC $BKD $CSU $ENSG $ESC $FVE $KND $SKH $SRZ $SUNH
about 443 days ago by russe9
NEW POST:BUY THE 1ST DAY OF THE MONTH,&takeTHE REST OF D MONTH OFF http://stk.ly/dLfCLG $ENSG $HAL $ST $TDSC $AVGO $CAM $IO $BHI $NBR $WWWW
about 455 days ago by ZorTrades
NEW POST:BUY THE 1ST DAY OF THE MONTH,AND THE REST OF THE MONTH OFF http://stk.ly/dLfCLG $ENSG $HAL $ST $TDSC $AVGO $CAM $IO $BHI $NBR $WWWW
about 455 days ago by ZorTrades
February's Dividend-Paying Winners and Losers: http://goo.gl/66POR $LZR $BOOM $GSM $MRX $ENSG / $MGA $NOK $LPHI $DAKT $NTRI
about 455 days ago by DynamicDividend
@ZorTrades and 2 out of the 3 names, $ENSG and $SUNH have very little StockTwits chatter. Guessing they're not crowded just yet $$
about 458 days ago by yader
the @Zortrades method http://stk.ly/gJLPnw $ENSG $SKH $SUNH
about 458 days ago by yader
This week's dividend-paying winners and losers: http://goo.gl/nOzsf $WTW $FDO $ENSG $AAN $VMI $CF $STL $LAWS
about 465 days ago by DynamicDividend

Recent Quotes

Symbol Price Chg Chg % Market Cap
ENSG 24.87 +0.08 +0.32% 527.49M
ENS 30.16 -0.44 -1.44% 1.440B
ENR 72.87 +1.01 +1.41% 4.806B
ENOC 6.14 -0.06 -0.97% 172.78M
ENMD 1.99 +0.01 +0.51% 24.20M
ENL 21.44 -0.12 -0.56% 7.762B
ENI 17.84 +0.22 +1.25% 11.65B
ENH 39.26 -0.09 -0.23% 1.692B
ENG 1.73 -0.03 -1.70% 46.05M
ELNK 8.19 +0.03 +0.37% 869.61M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close