The Ensign Group Inc (ENSG)
USD 178.99
(-1.99%)
USD 178.99
(-1.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 May, 2008 | 4.75 | 4.91 | 4.75 | 4.87 | 335.07 Thousand |
| 08 May, 2008 | 4.56 | 4.97 | 4.56 | 4.72 | 252.77 Thousand |
| 07 May, 2008 | 4.62 | 4.65 | 4.42 | 4.44 | 77.2 Thousand |
| 06 May, 2008 | 4.9 | 4.95 | 4.58 | 4.61 | 743.42 Thousand |
| 05 May, 2008 | 4.92 | 4.98 | 4.85 | 4.9 | 138.73 Thousand |
| 02 May, 2008 | 5.07 | 5.07 | 4.85 | 4.92 | 26.64 Thousand |
| 01 May, 2008 | 4.91 | 5.02 | 4.85 | 4.95 | 14.89 Thousand |
| 30 Apr, 2008 | 4.86 | 4.93 | 4.86 | 4.9 | 12.93 Thousand |
| 29 Apr, 2008 | 5.21 | 5.29 | 4.93 | 4.93 | 30.17 Thousand |
| 28 Apr, 2008 | 5.21 | 5.21 | 5.08 | 5.16 | 47.02 Thousand |
ENTA
ENTG
ENTO
ENLV
ENPH
ENSC