Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 5:01PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

The Ensign Group, Inc. (ENSG)

At 4:00PM ET: 14.46   0.03 (0.21%)

MORE ON ENSG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 14.85 14.86 14.42 14.49 43,000 14.49 23-Nov-09 14.69 15.00 14.69 14.84 25,300 14.84 20-Nov-09 14.48 14.57 14.30 14.53 25,400 14.53 19-Nov-09 14.72 14.72 14.49 14.50 45,600 14.50 18-Nov-09 14.97 14.97 14.70 14.84 35,500 14.84 17-Nov-09 14.98 15.05 14.86 14.89 42,800 14.89 16-Nov-09 15.00 15.12 14.90 14.98 38,100 14.98 13-Nov-09 14.89 15.00 14.81 14.96 32,700 14.96 12-Nov-09 14.98 15.14 14.81 14.85 23,800 14.85 11-Nov-09 14.86 15.20 14.84 14.95 98,900 14.95 10-Nov-09 14.88 15.00 14.83 14.85 41,900 14.85 9-Nov-09 14.98 14.98 14.85 14.89 29,800 14.89 6-Nov-09 15.00 15.00 14.75 14.86 19,300 14.86 5-Nov-09 14.76 15.20 14.71 14.98 67,900 14.98 4-Nov-09 14.89 15.14 14.79 14.92 99,800 14.92 3-Nov-09 15.05 15.34 14.44 14.92 45,000 14.92 2-Nov-09 14.92 15.21 14.78 15.03 46,400 15.03 30-Oct-09 14.47 14.96 14.36 14.78 49,400 14.78 29-Oct-09 14.16 14.61 14.05 14.61 49,300 14.61 28-Oct-09 14.67 14.82 14.02 14.03 57,500 14.03 27-Oct-09 14.89 15.01 14.63 14.67 23,400 14.67 26-Oct-09 15.17 15.25 14.83 14.83 44,800 14.83 23-Oct-09 15.39 15.39 15.10 15.11 37,400 15.11 22-Oct-09 15.20 15.43 15.12 15.38 35,600 15.38 21-Oct-09 15.29 15.40 15.15 15.20 45,900 15.20 20-Oct-09 15.21 15.43 15.14 15.17 20,800 15.17 19-Oct-09 15.35 15.35 15.21 15.27 22,400 15.27 16-Oct-09 15.13 15.47 15.13 15.24 49,200 15.24 15-Oct-09 15.16 15.25 15.08 15.19 48,900 15.19 14-Oct-09 15.28 15.39 15.15 15.30 46,400 15.30 13-Oct-09 15.18 15.26 15.00 15.24 44,000 15.24 12-Oct-09 15.25 15.40 15.07 15.12 67,000 15.12 9-Oct-09 14.84 15.12 14.83 15.08 48,000 15.08 8-Oct-09 14.98 15.05 14.75 14.89 62,800 14.89 7-Oct-09 14.66 15.01 14.64 14.96 20,700 14.96 6-Oct-09 14.45 14.69 14.34 14.66 34,900 14.66 5-Oct-09 14.09 14.33 14.00 14.28 59,100 14.28 2-Oct-09 14.00 14.22 13.94 14.01 55,200 14.01 1-Oct-09 14.05 14.12 13.78 14.00 61,100 14.00 30-Sep-09 14.30 14.36 14.00 14.03 50,100 14.03 29-Sep-09 14.28 14.58 14.28 14.33 30,100 14.33 28-Sep-09 14.37 14.55 14.13 14.23 37,600 14.23 28-Sep-09 $ 0.045 Dividend 25-Sep-09 14.65 14.74 14.22 14.33 31,500 14.28 24-Sep-09 14.94 14.97 14.55 14.72 43,600 14.67 23-Sep-09 14.84 15.04 14.71 14.73 22,600 14.68 22-Sep-09 15.07 15.35 14.78 14.78 40,500 14.73 21-Sep-09 15.19 15.19 14.71 14.92 22,400 14.87 18-Sep-09 15.23 15.43 15.07 15.24 78,200 15.19 17-Sep-09 15.24 15.42 15.14 15.19 22,200 15.14 16-Sep-09 15.25 15.38 15.10 15.37 35,300 15.32 15-Sep-09 15.08 15.23 14.90 15.13 51,000 15.08 14-Sep-09 14.70 15.21 14.70 15.14 59,900 15.09 11-Sep-09 14.66 14.68 14.50 14.66 49,400 14.61 10-Sep-09 14.49 14.67 14.43 14.60 43,800 14.55 9-Sep-09 14.76 14.76 14.21 14.49 61,100 14.44 8-Sep-09 14.17 14.35 14.00 14.28 34,800 14.24 4-Sep-09 13.48 14.14 13.23 13.99 59,500 13.95 3-Sep-09 13.22 13.53 12.95 13.49 36,800 13.45 2-Sep-09 13.76 13.88 13.10 13.24 187,300 13.20 1-Sep-09 13.60 13.85 12.94 13.74 119,900 13.70 31-Aug-09 13.95 14.26 13.68 13.87 41,800 13.83 28-Aug-09 14.62 14.62 13.90 13.99 45,200 13.95 27-Aug-09 14.85 14.99 14.10 14.58 47,800 14.53 26-Aug-09 15.00 15.00 14.70 14.90 59,300 14.85 25-Aug-09 15.28 15.32 14.94 15.04 33,600 14.99 24-Aug-09 15.15 15.25 14.90 15.17 31,000 15.12 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions