The Ensign Group Inc (ENSG)
USD 178.99
(-1.99%)
USD 178.99
(-1.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 Feb, 2008 | 5.13 | 5.38 | 5.06 | 5.1 | 200.65 Thousand |
| 12 Feb, 2008 | 5.15 | 5.15 | 5.05 | 5.09 | 125.01 Thousand |
| 11 Feb, 2008 | 5.13 | 5.13 | 4.95 | 5.03 | 45.46 Thousand |
| 08 Feb, 2008 | 5.1 | 5.13 | 5.01 | 5.12 | 70.14 Thousand |
| 07 Feb, 2008 | 5.03 | 5.2 | 5.03 | 5.09 | 117.17 Thousand |
| 06 Feb, 2008 | 5.06 | 5.13 | 5.0 | 5.02 | 116.78 Thousand |
| 05 Feb, 2008 | 5.25 | 5.38 | 5.03 | 5.03 | 158.32 Thousand |
| 04 Feb, 2008 | 5.0 | 5.43 | 5.0 | 5.2 | 474.97 Thousand |
| 01 Feb, 2008 | 5.12 | 5.27 | 4.98 | 5.0 | 1.31 Million |
| 31 Jan, 2008 | 5.23 | 5.23 | 4.91 | 5.01 | 110.12 Thousand |
ENTA
ENTG
ENTO
ENLV
ENPH
ENSC