Skip to main content

Enstar Group Ltd (NQ: ESGR )

310.76 +2.90 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 64.72 64.36 62.00 62.60 26,015 -2.12(-3.28%)
May 27, 2010 61.95 64.72 61.95 64.72 22,186 +3.64(+5.96%)
May 26, 2010 62.00 63.99 60.88 61.08 54,223 -0.71(-1.15%)
May 25, 2010 61.50 62.32 60.27 61.79 37,444 -0.96(-1.53%)
May 24, 2010 62.26 63.20 61.60 62.75 19,258 +0.28(+0.45%)
May 21, 2010 61.64 63.03 61.20 62.47 41,669 +0.21(+0.34%)
May 20, 2010 63.36 65.01 62.25 62.26 23,108 -3.04(-4.66%)
May 19, 2010 64.42 65.79 64.42 65.30 10,462 +0.69(+1.07%)
May 18, 2010 64.99 65.44 64.54 64.61 15,016 +0.03(+0.05%)
May 17, 2010 64.80 65.05 64.04 64.58 14,044 +0.23(+0.36%)
May 14, 2010 64.71 64.99 64.30 64.35 71,737 -0.75(-1.15%)
May 13, 2010 64.67 65.85 64.66 65.10 41,406 +0.42(+0.65%)
May 12, 2010 64.00 65.17 64.00 64.68 82,389 +0.68(+1.06%)
May 11, 2010 63.91 64.38 63.73 64.00 61,930 -0.23(-0.36%)
May 10, 2010 64.49 65.00 63.38 64.23 26,612 +1.42(+2.26%)
May 07, 2010 62.50 65.70 62.50 62.81 25,751 +0.47(+0.75%)
May 06, 2010 65.50 66.00 62.34 62.34 24,967 -3.26(-4.97%)
May 05, 2010 65.73 66.00 65.50 65.60 11,935 -0.40(-0.61%)
May 04, 2010 65.75 66.79 65.40 66.00 20,497 -0.25(-0.38%)
May 03, 2010 66.20 66.39 65.17 66.25 19,063 +0.13(+0.20%)
Apr 30, 2010 66.70 66.89 66.05 66.12 27,554 -0.78(-1.17%)
Apr 29, 2010 66.65 67.16 66.65 66.90 16,392 +0.36(+0.54%)
Apr 28, 2010 66.70 67.00 65.63 66.54 13,963 -0.07(-0.11%)
Apr 27, 2010 67.40 67.98 66.60 66.61 33,302 -0.89(-1.32%)
Apr 26, 2010 67.45 67.73 67.26 67.50 12,682 +0.00(+0.00%)
Apr 23, 2010 66.98 67.60 66.87 67.50 22,140 +0.02(+0.03%)
Apr 22, 2010 67.38 67.64 66.48 67.48 24,831 -0.17(-0.25%)
Apr 21, 2010 68.00 68.05 67.60 67.65 29,282 -0.35(-0.51%)
Apr 20, 2010 68.00 68.19 67.51 68.00 12,288 +0.05(+0.07%)
Apr 19, 2010 68.25 68.69 67.56 67.95 12,994 -0.60(-0.88%)
Apr 16, 2010 69.00 69.21 67.96 68.55 34,921 -0.45(-0.65%)
Apr 15, 2010 68.52 69.00 67.61 69.00 16,052 +0.07(+0.10%)
Apr 14, 2010 68.68 68.93 67.95 68.93 25,870 +0.87(+1.28%)
Apr 13, 2010 69.00 69.00 67.83 68.06 13,812 -0.99(-1.43%)
Apr 12, 2010 68.58 69.15 67.63 69.05 18,046 +0.29(+0.42%)
Apr 09, 2010 68.81 69.13 67.71 68.76 14,617 -0.18(-0.26%)
Apr 08, 2010 68.87 69.48 68.66 68.94 11,887 -0.20(-0.29%)
Apr 07, 2010 68.37 69.18 68.18 69.14 13,426 +0.50(+0.73%)
Apr 06, 2010 68.62 68.86 68.09 68.64 4,144 -0.27(-0.39%)
Apr 05, 2010 68.32 69.71 67.69 68.91 12,192 +0.61(+0.89%)
Apr 01, 2010 69.50 68.30 68.30 68.30 22,000 -0.86(-1.24%)
Mar 31, 2010 69.55 70.22 69.00 69.16 26,674 -0.84(-1.20%)
Mar 30, 2010 68.52 70.22 68.52 70.00 51,578 +1.00(+1.45%)
Mar 29, 2010 69.21 69.30 67.90 69.00 13,141 +0.00(+0.00%)
Mar 26, 2010 68.38 69.19 67.66 69.00 17,092 +0.66(+0.97%)
Mar 25, 2010 67.95 69.05 67.10 68.34 17,734 +0.63(+0.93%)
Mar 24, 2010 67.99 68.50 66.66 67.71 12,781 -0.38(-0.56%)
Mar 23, 2010 66.82 68.20 66.53 68.09 14,290 +0.01(+0.01%)
Mar 22, 2010 66.98 68.21 66.92 68.08 11,550 +0.77(+1.14%)
Mar 19, 2010 67.90 68.24 67.15 67.31 44,732 -0.70(-1.03%)
Mar 18, 2010 69.25 69.25 67.70 68.01 10,858 -1.25(-1.80%)
Mar 17, 2010 67.92 70.75 67.92 69.26 74,033 +1.27(+1.87%)
Mar 16, 2010 66.32 68.00 66.32 67.99 18,372 +1.66(+2.50%)
Mar 15, 2010 66.20 66.92 65.77 66.33 18,650 -0.35(-0.52%)
Mar 12, 2010 68.25 68.25 65.46 66.68 50,173 -1.05(-1.55%)
Mar 11, 2010 67.98 68.36 66.82 67.73 15,681 -0.47(-0.69%)
Mar 10, 2010 69.26 69.26 67.92 68.20 17,397 -1.27(-1.83%)
Mar 09, 2010 69.14 69.50 67.25 69.47 20,774 +0.30(+0.43%)
Mar 08, 2010 69.37 69.68 68.09 69.17 44,060 -0.04(-0.06%)
Mar 05, 2010 66.40 69.23 65.88 69.21 104,445 +2.96(+4.47%)
Mar 04, 2010 65.31 67.49 64.91 66.25 31,565 +1.23(+1.89%)
Mar 03, 2010 65.80 65.80 64.84 65.02 9,579 -0.48(-0.73%)
Mar 02, 2010 64.46 65.80 64.43 65.50 19,616 +1.26(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.