The Ensign Group Inc (ENSG)
USD 178.99
(-1.99%)
USD 178.99
(-1.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Mar, 2008 | 5.44 | 5.54 | 5.41 | 5.51 | 105.02 Thousand |
| 12 Mar, 2008 | 5.35 | 5.39 | 4.92 | 5.38 | 135.2 Thousand |
| 11 Mar, 2008 | 4.71 | 5.14 | 4.65 | 5.14 | 57.6 Thousand |
| 10 Mar, 2008 | 4.59 | 4.86 | 4.51 | 4.57 | 173.61 Thousand |
| 07 Mar, 2008 | 4.04 | 4.55 | 3.93 | 4.41 | 229.65 Thousand |
| 06 Mar, 2008 | 4.08 | 4.08 | 3.83 | 3.84 | 228.86 Thousand |
| 05 Mar, 2008 | 4.09 | 4.22 | 4.04 | 4.07 | 165.38 Thousand |
| 04 Mar, 2008 | 4.17 | 4.23 | 4.07 | 4.08 | 134.81 Thousand |
| 03 Mar, 2008 | 4.39 | 4.41 | 4.11 | 4.15 | 113.65 Thousand |
| 29 Feb, 2008 | 4.49 | 4.59 | 4.27 | 4.42 | 142.25 Thousand |
ENTA
ENTG
ENTO
ENLV
ENPH
ENSC