Skip to main content

Enstar Group Ltd (NQ: ESGR )

312.16 +4.30 (+1.40%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 142.58 143.13 140.60 140.90 18,861 -1.25(-0.88%)
May 29, 2014 141.09 142.53 139.94 142.15 11,215 +0.48(+0.34%)
May 28, 2014 143.03 143.03 140.46 141.67 13,147 -1.33(-0.93%)
May 27, 2014 142.15 143.84 141.19 143.00 20,281 +1.02(+0.72%)
May 23, 2014 140.47 141.98 141.98 141.98 27,800 +1.36(+0.97%)
May 22, 2014 140.16 140.67 139.24 140.62 7,135 +0.56(+0.40%)
May 21, 2014 138.65 140.59 137.88 140.06 27,487 +2.25(+1.63%)
May 20, 2014 138.87 138.87 137.30 137.81 50,404 -1.83(-1.31%)
May 19, 2014 136.21 139.65 135.18 139.64 29,524 +2.75(+2.01%)
May 16, 2014 135.58 137.09 134.54 136.89 44,937 +1.36(+1.01%)
May 15, 2014 133.36 135.99 132.77 135.53 24,489 +1.69(+1.26%)
May 14, 2014 136.32 137.67 133.04 133.84 44,597 -2.32(-1.70%)
May 13, 2014 137.38 140.37 136.16 136.16 32,126 -1.19(-0.87%)
May 12, 2014 130.89 137.93 130.89 137.35 29,418 +7.14(+5.48%)
May 09, 2014 127.40 130.21 127.40 130.21 17,819 +1.99(+1.55%)
May 08, 2014 128.53 130.88 127.95 128.22 16,054 -1.14(-0.88%)
May 07, 2014 128.00 129.37 127.31 129.36 16,269 +1.35(+1.05%)
May 06, 2014 129.95 130.43 127.84 128.01 26,850 -2.15(-1.65%)
May 05, 2014 130.63 131.13 129.06 130.16 17,590 -0.84(-0.64%)
May 02, 2014 129.45 131.25 129.17 131.00 22,399 +1.53(+1.18%)
May 01, 2014 128.39 130.02 128.31 129.47 27,900 +0.37(+0.29%)
Apr 30, 2014 128.83 130.00 128.06 129.10 20,906 -0.70(-0.54%)
Apr 29, 2014 130.54 130.54 129.01 129.80 12,584 +0.35(+0.27%)
Apr 28, 2014 129.90 129.90 128.16 129.45 19,682 -0.23(-0.18%)
Apr 25, 2014 132.11 133.02 129.55 129.68 25,221 -3.35(-2.52%)
Apr 24, 2014 132.69 133.30 132.04 133.03 10,538 +0.54(+0.41%)
Apr 23, 2014 132.54 133.04 132.06 132.49 16,570 -1.10(-0.82%)
Apr 22, 2014 133.73 134.19 133.32 133.59 7,327 -0.02(-0.01%)
Apr 21, 2014 132.68 133.64 132.05 133.61 7,702 +0.43(+0.32%)
Apr 17, 2014 132.54 133.18 133.18 133.18 8,200 -0.03(-0.02%)
Apr 16, 2014 133.06 133.52 132.37 133.21 12,108 +1.41(+1.07%)
Apr 15, 2014 131.86 133.56 129.06 131.80 14,116 -1.61(-1.21%)
Apr 14, 2014 132.77 135.18 131.51 133.41 28,741 +1.89(+1.44%)
Apr 11, 2014 130.21 132.40 130.21 131.52 21,754 +0.42(+0.32%)
Apr 10, 2014 133.10 133.20 129.35 131.10 24,943 -3.05(-2.27%)
Apr 09, 2014 133.14 134.15 132.94 134.15 13,258 +0.46(+0.34%)
Apr 08, 2014 132.55 134.27 131.89 133.69 7,666 +2.06(+1.56%)
Apr 07, 2014 131.64 131.76 129.94 131.63 11,526 -0.04(-0.03%)
Apr 04, 2014 134.20 134.50 130.99 131.67 20,559 -1.59(-1.19%)
Apr 03, 2014 134.45 134.45 131.52 133.26 21,102 -0.93(-0.69%)
Apr 02, 2014 136.53 136.53 133.37 134.19 25,389 -2.44(-1.79%)
Apr 01, 2014 135.95 137.59 134.00 136.63 24,565 +0.32(+0.23%)
Mar 31, 2014 135.36 136.38 134.05 136.31 15,361 +2.75(+2.06%)
Mar 28, 2014 134.73 136.54 133.50 133.56 12,013 -1.11(-0.82%)
Mar 27, 2014 134.79 134.88 133.00 134.67 13,261 +0.61(+0.46%)
Mar 26, 2014 139.68 139.68 134.01 134.06 16,927 -4.44(-3.21%)
Mar 25, 2014 137.51 140.40 136.94 138.50 15,448 +1.35(+0.98%)
Mar 24, 2014 138.70 139.32 136.78 137.15 16,631 -1.09(-0.79%)
Mar 21, 2014 139.58 141.64 137.88 138.24 77,330 -0.02(-0.01%)
Mar 20, 2014 136.61 138.68 135.59 138.26 28,340 +1.89(+1.39%)
Mar 19, 2014 137.42 137.91 135.58 136.37 10,914 -1.55(-1.12%)
Mar 18, 2014 137.95 138.48 136.96 137.92 26,019 -0.42(-0.30%)
Mar 17, 2014 138.00 139.01 137.49 138.34 39,876 +0.57(+0.41%)
Mar 14, 2014 138.58 138.72 137.05 137.77 31,153 -1.08(-0.78%)
Mar 13, 2014 138.01 139.87 138.01 138.85 26,890 +0.65(+0.47%)
Mar 12, 2014 135.00 138.21 134.30 138.20 25,455 +3.33(+2.47%)
Mar 11, 2014 134.99 136.20 133.97 134.87 45,727 +0.15(+0.11%)
Mar 10, 2014 130.48 134.85 130.00 134.72 39,850 +3.67(+2.80%)
Mar 07, 2014 130.31 131.05 128.94 131.05 19,515 +0.98(+0.75%)
Mar 06, 2014 127.50 130.07 127.39 130.07 76,853 +2.21(+1.73%)
Mar 05, 2014 127.05 128.03 125.10 127.86 29,566 -0.15(-0.12%)
Mar 04, 2014 124.33 128.02 122.85 128.01 83,670 +5.50(+4.49%)
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.