The Ensign Group Inc (ENSG)
USD 178.99
(-1.99%)
USD 178.99
(-1.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Jun, 2008 | 5.79 | 5.87 | 5.73 | 5.84 | 71.71 Thousand |
| 06 Jun, 2008 | 5.78 | 5.84 | 5.72 | 5.74 | 61.13 Thousand |
| 05 Jun, 2008 | 5.64 | 5.79 | 5.61 | 5.79 | 109.33 Thousand |
| 04 Jun, 2008 | 5.49 | 5.72 | 5.43 | 5.66 | 75.24 Thousand |
| 03 Jun, 2008 | 5.44 | 5.62 | 5.44 | 5.62 | 87.39 Thousand |
| 02 Jun, 2008 | 5.38 | 5.56 | 5.37 | 5.55 | 112.08 Thousand |
| 30 May, 2008 | 5.48 | 5.56 | 5.31 | 5.31 | 390.32 Thousand |
| 29 May, 2008 | 5.46 | 5.53 | 5.31 | 5.4 | 100.71 Thousand |
| 28 May, 2008 | 5.46 | 5.49 | 5.36 | 5.49 | 88.17 Thousand |
| 27 May, 2008 | 5.18 | 5.56 | 5.18 | 5.42 | 79.55 Thousand |
ENTA
ENTG
ENTO
ENLV
ENPH
ENSC