The Ensign Group Inc (ENSG)
USD 178.99
(-1.99%)
USD 178.99
(-1.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 30 Jan, 2008 | 5.44 | 5.48 | 5.28 | 5.28 | 568.24 Thousand |
| 29 Jan, 2008 | 5.36 | 5.39 | 5.33 | 5.38 | 21.94 Thousand |
| 28 Jan, 2008 | 5.23 | 5.74 | 5.22 | 5.38 | 116.78 Thousand |
| 25 Jan, 2008 | 5.44 | 5.46 | 5.33 | 5.35 | 64.27 Thousand |
| 24 Jan, 2008 | 5.46 | 5.46 | 5.35 | 5.43 | 266.88 Thousand |
| 23 Jan, 2008 | 5.59 | 5.73 | 5.42 | 5.45 | 153.23 Thousand |
| 22 Jan, 2008 | 6.04 | 6.07 | 5.41 | 5.63 | 154.01 Thousand |
| 18 Jan, 2008 | 5.46 | 5.73 | 5.46 | 5.59 | 57.6 Thousand |
| 17 Jan, 2008 | 5.49 | 6.12 | 5.45 | 5.51 | 46.63 Thousand |
| 16 Jan, 2008 | 5.39 | 5.51 | 5.39 | 5.46 | 442.45 Thousand |
ENTA
ENTG
ENTO
ENLV
ENPH
ENSC