The Ensign Group Inc (ENSG)
USD 178.99
(-1.99%)
USD 178.99
(-1.99%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 31 Dec, 2007 | 7.37 | 7.54 | 7.09 | 7.35 | 205.35 Thousand |
| 28 Dec, 2007 | 7.12 | 7.43 | 7.02 | 7.21 | 171.25 Thousand |
| 27 Dec, 2007 | 7.48 | 7.62 | 7.04 | 7.12 | 221.81 Thousand |
| 26 Dec, 2007 | 7.35 | 7.58 | 6.92 | 7.55 | 161.06 Thousand |
| 24 Dec, 2007 | 6.2 | 7.37 | 6.2 | 7.36 | 416.58 Thousand |
| 21 Dec, 2007 | 6.76 | 7.08 | 6.18 | 6.18 | 1.56 Million |
| 20 Dec, 2007 | 7.15 | 7.17 | 6.58 | 6.76 | 195.94 Thousand |
| 19 Dec, 2007 | 7.53 | 7.53 | 7.16 | 7.16 | 115.21 Thousand |
| 18 Dec, 2007 | 7.99 | 7.99 | 7.41 | 7.41 | 102.28 Thousand |
| 17 Dec, 2007 | 7.96 | 8.01 | 7.96 | 7.97 | 25.86 Thousand |
ENTA
ENTG
ENTO
ENLV
ENPH
ENSC