Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enstar Group Ltd (NQ: ESGR )

296.97 -2.79 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 213.50 213.50 213.50 0 -0.15(-0.07%)
Aug 30, 2018 213.10 214.55 212.20 213.65 17,945 +0.65(+0.31%)
Aug 29, 2018 213.70 214.95 212.25 213.00 17,384 -0.30(-0.14%)
Aug 28, 2018 212.00 214.35 211.80 213.30 21,459 +1.00(+0.47%)
Aug 27, 2018 212.10 213.80 211.80 212.30 14,420 +0.50(+0.24%)
Aug 24, 2018 211.90 213.35 210.40 211.80 76,600 +0.35(+0.17%)
Aug 23, 2018 212.70 212.80 210.20 211.45 9,898 -0.45(-0.21%)
Aug 22, 2018 212.90 213.96 211.45 211.90 16,217 -1.15(-0.54%)
Aug 21, 2018 213.30 214.85 212.95 213.05 20,872 -0.40(-0.19%)
Aug 20, 2018 213.50 213.75 212.00 213.45 21,181 +1.80(+0.85%)
Aug 17, 2018 211.50 213.00 211.40 211.65 17,600 -0.25(-0.12%)
Aug 16, 2018 211.85 212.60 210.50 211.90 19,961 +0.55(+0.26%)
Aug 15, 2018 211.45 213.85 209.50 211.35 24,014 -0.65(-0.31%)
Aug 14, 2018 210.00 213.40 209.85 212.00 29,622 +2.25(+1.07%)
Aug 13, 2018 209.55 210.25 206.94 209.75 13,864 +0.65(+0.31%)
Aug 10, 2018 208.00 210.00 205.79 209.10 24,400 +0.90(+0.43%)
Aug 09, 2018 208.10 212.65 207.60 208.20 14,725 -0.30(-0.14%)
Aug 08, 2018 211.30 214.50 207.30 208.50 18,756 -3.30(-1.56%)
Aug 07, 2018 213.45 216.20 209.16 211.80 25,324 -0.35(-0.16%)
Aug 06, 2018 209.55 214.65 209.30 212.15 13,143 +2.85(+1.36%)
Aug 03, 2018 212.60 217.55 207.65 209.30 17,500 -5.40(-2.52%)
Aug 02, 2018 214.50 219.10 213.35 214.70 25,162 -1.75(-0.81%)
Aug 01, 2018 216.40 217.78 214.85 216.45 19,226 +0.25(+0.12%)
Jul 31, 2018 210.20 216.95 209.20 216.20 38,001 +6.05(+2.88%)
Jul 30, 2018 207.95 213.50 207.95 210.15 22,026 +2.65(+1.28%)
Jul 27, 2018 221.00 221.00 202.30 207.50 110,200 -14.80(-6.66%)
Jul 26, 2018 220.25 223.45 220.05 222.30 25,704 +1.10(+0.50%)
Jul 25, 2018 217.00 221.20 216.43 221.20 38,910 +6.00(+2.79%)
Jul 24, 2018 214.85 215.90 214.00 215.20 40,762 +1.15(+0.54%)
Jul 23, 2018 214.75 215.05 213.35 214.05 11,442 -0.50(-0.23%)
Jul 20, 2018 213.25 215.50 213.25 214.55 17,506 +1.10(+0.52%)
Jul 19, 2018 213.40 214.70 213.05 213.45 15,662 -0.25(-0.12%)
Jul 18, 2018 214.25 214.50 213.05 213.70 17,168 +1.70(+0.80%)
Jul 17, 2018 214.90 215.65 211.25 212.00 16,326 -2.55(-1.19%)
Jul 16, 2018 214.40 219.70 213.00 214.55 26,589 +2.55(+1.20%)
Jul 13, 2018 211.70 212.55 209.90 212.00 20,325 +1.90(+0.90%)
Jul 12, 2018 213.25 213.25 206.30 210.10 61,492 -2.85(-1.34%)
Jul 11, 2018 212.55 214.72 211.93 212.95 17,133 -0.80(-0.37%)
Jul 10, 2018 214.50 214.95 212.20 213.75 18,317 -0.55(-0.26%)
Jul 09, 2018 213.55 214.90 213.00 214.30 23,631 +3.00(+1.42%)
Jul 06, 2018 208.65 211.75 206.90 211.30 18,050 +2.55(+1.22%)
Jul 05, 2018 207.80 209.05 204.90 208.75 29,768 +2.95(+1.43%)
Jul 03, 2018 205.80 205.80 205.80 0 +0.35(+0.17%)
Jul 02, 2018 205.00 206.00 203.60 205.45 21,116 -1.85(-0.89%)
Jun 29, 2018 207.65 209.00 207.65 207.30 41,108 +0.70(+0.34%)
Jun 28, 2018 205.60 206.85 204.35 206.60 18,328 +0.85(+0.41%)
Jun 27, 2018 211.05 211.05 205.20 205.75 17,612 -5.15(-2.44%)
Jun 26, 2018 212.00 213.40 210.00 210.90 28,328 -1.00(-0.47%)
Jun 25, 2018 213.80 214.50 211.35 211.90 23,097 -3.35(-1.56%)
Jun 22, 2018 214.45 216.65 213.40 215.25 135,353 +1.20(+0.56%)
Jun 21, 2018 214.95 216.05 213.50 214.05 36,512 -0.90(-0.42%)
Jun 20, 2018 215.60 217.95 209.00 214.95 34,622 -0.40(-0.19%)
Jun 19, 2018 213.60 216.00 213.60 215.35 47,724 +0.50(+0.23%)
Jun 18, 2018 213.80 215.15 211.10 214.85 24,498 +0.65(+0.30%)
Jun 15, 2018 215.50 213.00 214.20 80,567 -0.65(-0.30%)
Jun 14, 2018 212.35 215.10 212.30 214.85 27,759 +1.70(+0.80%)
Jun 13, 2018 214.90 214.95 210.75 213.15 34,533 -0.45(-0.21%)
Jun 12, 2018 216.80 216.80 211.75 213.60 29,382 -0.75(-0.35%)
Jun 11, 2018 214.75 216.05 214.00 214.35 65,075 +0.05(+0.02%)
Jun 08, 2018 214.30 216.70 211.35 214.30 22,812 -0.25(-0.12%)
Jun 07, 2018 218.00 218.00 212.05 214.55 30,490 -0.55(-0.26%)
Jun 06, 2018 214.50 217.75 211.70 215.10 37,203 +0.20(+0.09%)
Jun 05, 2018 209.80 215.05 207.55 214.90 47,379 +5.35(+2.55%)
Jun 04, 2018 204.20 210.65 204.20 209.55 30,007 +5.45(+2.67%)
Jun 01, 2018 203.95 205.90 202.40 204.10 24,714 +0.85(+0.42%)
May 31, 2018 204.00 205.75 202.70 203.25 51,402 -1.65(-0.81%)
May 30, 2018 204.35 207.50 204.35 204.90 39,442 -0.55(-0.27%)
May 29, 2018 204.55 205.85 201.70 205.45 42,167 -1.25(-0.60%)
May 25, 2018 206.70 206.70 206.70 0 -0.95(-0.46%)
May 24, 2018 207.50 209.25 206.00 207.65 22,245 -1.00(-0.48%)
May 23, 2018 209.80 212.20 208.10 208.65 23,439 -2.35(-1.11%)
May 22, 2018 213.80 214.15 210.30 211.00 22,895 -3.95(-1.84%)
May 21, 2018 212.50 215.20 212.28 214.95 13,527 +2.75(+1.30%)
May 18, 2018 212.50 212.80 210.70 212.20 15,236 +1.00(+0.47%)
May 17, 2018 209.55 211.95 209.55 211.20 15,744 +1.25(+0.60%)
May 16, 2018 208.05 212.20 207.30 209.95 22,362 +2.20(+1.06%)
May 15, 2018 205.55 209.70 203.20 207.75 32,167 +1.10(+0.53%)
May 14, 2018 211.30 213.40 205.10 206.65 32,481 -4.90(-2.32%)
May 11, 2018 210.75 212.65 208.40 211.55 22,075 +1.50(+0.71%)
May 10, 2018 210.00 210.90 207.55 210.05 24,803 +1.35(+0.65%)
May 09, 2018 208.20 210.80 206.65 208.70 15,524 +1.40(+0.68%)
May 08, 2018 209.15 212.00 206.55 207.30 31,517 -5.00(-2.36%)
May 07, 2018 213.10 215.95 212.25 212.30 22,234 -0.80(-0.38%)
May 04, 2018 208.45 213.45 208.35 213.10 18,449 +4.10(+1.96%)
May 03, 2018 209.30 210.20 207.20 209.00 12,983 -1.00(-0.48%)
May 02, 2018 211.30 211.70 207.61 210.00 21,772 -0.90(-0.43%)
May 01, 2018 209.05 211.55 207.60 210.90 11,072 +0.75(+0.36%)
Apr 30, 2018 213.65 213.65 210.15 210.15 14,594 -1.95(-0.92%)
Apr 27, 2018 216.50 216.50 211.32 212.10 10,233 -0.75(-0.35%)
Apr 26, 2018 213.10 214.00 211.55 212.85 11,040 -0.40(-0.19%)
Apr 25, 2018 214.55 215.55 211.53 213.25 15,492 -1.40(-0.65%)
Apr 24, 2018 214.10 216.18 212.45 214.65 19,311 -0.40(-0.19%)
Apr 23, 2018 214.05 216.50 213.73 215.05 24,482 +0.50(+0.23%)
Apr 20, 2018 213.15 215.38 213.15 214.55 23,857 +0.10(+0.05%)
Apr 19, 2018 215.00 215.45 213.55 214.45 16,360 -0.35(-0.16%)
Apr 18, 2018 214.50 215.90 214.00 214.80 25,654 +1.05(+0.49%)
Apr 17, 2018 216.30 217.90 212.75 213.75 27,048 -1.85(-0.86%)
Apr 16, 2018 213.05 216.50 210.38 215.60 24,201 +3.70(+1.75%)
Apr 13, 2018 212.25 212.25 209.90 211.90 17,717 +0.40(+0.19%)
Apr 12, 2018 213.30 214.10 211.50 211.50 19,661 -0.55(-0.26%)
Apr 11, 2018 212.60 213.90 211.30 212.05 17,750 -1.00(-0.47%)
Apr 10, 2018 214.00 216.15 212.60 213.05 49,303 +1.05(+0.50%)
Apr 09, 2018 215.00 215.40 210.50 212.00 38,511 +0.00(+0.00%)
Apr 06, 2018 210.10 213.30 209.40 212.00 47,161 -0.10(-0.05%)
Apr 05, 2018 211.55 212.45 210.20 212.10 38,562 +1.45(+0.69%)
Apr 04, 2018 209.30 212.60 206.70 210.65 32,213 -0.45(-0.21%)
Apr 03, 2018 210.55 213.90 207.41 211.10 40,960 +1.90(+0.91%)
Apr 02, 2018 210.45 212.75 205.65 209.20 34,517 -1.05(-0.50%)
Mar 29, 2018 210.25 210.25 210.25 0 -1.90(-0.90%)
Mar 28, 2018 208.90 213.15 206.85 212.15 29,245 +3.10(+1.48%)
Mar 27, 2018 211.05 213.65 208.40 209.05 27,900 -1.85(-0.88%)
Mar 26, 2018 207.45 210.90 207.35 210.90 45,924 +5.65(+2.75%)
Mar 23, 2018 217.10 217.10 202.40 205.25 41,125 -5.95(-2.82%)
Mar 22, 2018 213.60 217.05 210.40 211.20 47,401 -4.05(-1.88%)
Mar 21, 2018 215.05 216.85 215.05 215.25 25,495 -0.15(-0.07%)
Mar 20, 2018 215.95 219.10 215.30 215.40 67,967 -0.90(-0.42%)
Mar 19, 2018 215.90 217.15 214.82 216.30 51,776 +0.25(+0.12%)
Mar 16, 2018 216.05 217.90 212.70 216.05 76,267 +0.15(+0.07%)
Mar 15, 2018 214.85 217.30 214.20 215.90 56,659 +1.85(+0.86%)
Mar 14, 2018 214.00 216.25 212.95 214.05 51,325 -1.15(-0.53%)
Mar 13, 2018 215.50 216.40 213.15 215.20 43,621 +0.90(+0.42%)
Mar 12, 2018 216.40 219.65 212.60 214.30 34,380 -1.80(-0.83%)
Mar 09, 2018 212.25 217.90 212.25 216.10 36,675 +4.40(+2.08%)
Mar 08, 2018 214.20 214.20 208.95 211.70 42,967 -1.95(-0.91%)
Mar 07, 2018 211.40 213.90 209.55 213.65 46,264 +1.45(+0.68%)
Mar 06, 2018 211.75 214.45 208.16 212.20 58,125 +0.85(+0.40%)
Mar 05, 2018 202.90 215.00 202.90 211.35 67,918 +7.10(+3.48%)
Mar 02, 2018 197.75 205.70 197.55 204.25 32,632 +2.90(+1.44%)
Mar 01, 2018 196.75 204.15 196.05 201.35 46,275 +3.35(+1.69%)
Feb 28, 2018 198.45 214.55 197.05 198.00 40,266 -0.15(-0.08%)
Feb 27, 2018 198.70 200.40 197.00 198.15 22,446 -0.50(-0.25%)
Feb 26, 2018 196.60 201.85 193.23 198.65 17,829 +2.40(+1.22%)
Feb 23, 2018 194.20 197.25 193.10 196.25 21,207 +2.65(+1.37%)
Feb 22, 2018 196.55 197.90 192.80 193.60 28,132 -2.10(-1.07%)
Feb 21, 2018 195.80 199.40 194.60 195.70 21,826 +0.15(+0.08%)
Feb 20, 2018 197.30 197.30 193.60 195.55 27,106 -2.35(-1.19%)
Feb 16, 2018 197.90 197.90 197.90 0 -0.20(-0.10%)
Feb 15, 2018 197.40 199.85 196.45 198.10 21,169 +1.60(+0.81%)
Feb 14, 2018 193.95 198.05 193.10 196.50 28,863 +1.30(+0.67%)
Feb 13, 2018 193.60 196.25 192.65 195.20 17,170 +0.25(+0.13%)
Feb 12, 2018 196.50 198.00 192.00 194.95 27,371 -0.80(-0.41%)
Feb 09, 2018 195.25 197.95 193.50 195.75 35,162 +1.95(+1.01%)
Feb 08, 2018 198.05 198.05 193.65 193.80 33,250 -3.70(-1.87%)
Feb 07, 2018 199.15 199.15 198.20 197.50 41,569 -0.15(-0.08%)
Feb 06, 2018 199.05 204.07 192.80 197.65 115,302 -6.00(-2.95%)
Feb 05, 2018 205.50 205.50 203.85 203.65 22,167 -3.35(-1.62%)
Feb 02, 2018 207.30 208.00 206.55 207.00 25,705 -1.65(-0.79%)
Feb 01, 2018 206.50 208.95 206.50 208.65 42,980 +1.05(+0.51%)
Jan 31, 2018 206.15 211.50 205.25 207.60 37,748 +0.20(+0.10%)
Jan 30, 2018 206.90 208.85 204.85 207.40 28,461 -0.30(-0.14%)
Jan 29, 2018 209.00 210.90 207.70 207.70 52,483 -1.30(-0.62%)
Jan 26, 2018 208.30 209.60 207.50 209.00 59,691 -0.05(-0.02%)
Jan 25, 2018 209.95 210.40 207.00 209.05 14,541 -0.30(-0.14%)
Jan 24, 2018 209.00 213.07 208.12 209.35 32,229 +1.00(+0.48%)
Jan 23, 2018 204.85 209.30 204.85 208.35 33,303 +3.50(+1.71%)
Jan 22, 2018 207.65 207.65 202.05 204.85 61,178 -2.80(-1.35%)
Jan 19, 2018 209.30 211.00 205.65 207.65 68,950 -2.60(-1.24%)
Jan 18, 2018 212.55 213.20 208.70 210.25 24,088 -2.30(-1.08%)
Jan 17, 2018 212.30 214.95 210.80 212.55 26,848 +2.55(+1.21%)
Jan 16, 2018 212.80 214.75 209.70 210.00 31,780 -1.50(-0.71%)
Jan 12, 2018 211.50 211.50 211.50 0 -1.50(-0.70%)
Jan 11, 2018 210.00 214.10 207.00 213.00 40,368 +4.45(+2.13%)
Jan 10, 2018 207.55 207.55 205.15 208.55 21,701 -0.50(-0.24%)
Jan 09, 2018 208.55 209.40 206.15 209.05 28,916 +0.40(+0.19%)
Jan 08, 2018 209.80 211.40 207.18 208.65 43,864 -0.85(-0.41%)
Jan 05, 2018 207.05 211.70 205.00 209.50 53,892 +2.50(+1.21%)
Jan 04, 2018 202.55 210.00 202.55 207.00 49,486 +4.15(+2.05%)
Jan 03, 2018 199.05 204.62 199.05 202.85 40,446 +3.15(+1.58%)
Jan 02, 2018 200.80 200.80 197.85 199.70 58,097 -1.05(-0.52%)
Dec 29, 2017 200.75 200.75 200.75 0 -2.05(-1.01%)
Dec 28, 2017 207.95 208.40 201.60 202.80 52,470 -5.40(-2.59%)
Dec 27, 2017 208.60 210.80 205.00 208.20 17,112 -0.80(-0.38%)
Dec 26, 2017 210.00 212.15 207.57 209.00 18,669 -1.65(-0.78%)
Dec 22, 2017 213.10 213.10 210.05 210.65 27,855 -3.75(-1.75%)
Dec 21, 2017 210.90 215.30 210.90 214.40 21,314 +2.80(+1.32%)
Dec 20, 2017 211.35 215.30 210.50 211.60 29,086 -0.30(-0.14%)
Dec 19, 2017 212.60 221.45 210.30 211.90 23,192 -1.85(-0.87%)
Dec 18, 2017 215.50 218.20 211.55 213.75 25,100 -1.50(-0.70%)
Dec 15, 2017 207.80 221.15 206.10 215.25 67,908 +7.15(+3.44%)
Dec 14, 2017 211.05 211.05 183.85 208.10 23,656 -3.70(-1.75%)
Dec 13, 2017 212.00 213.15 210.20 211.80 23,184 -1.30(-0.61%)
Dec 12, 2017 209.80 215.85 209.80 213.10 24,299 +2.65(+1.26%)
Dec 11, 2017 214.65 214.65 208.40 210.45 26,672 -4.70(-2.18%)
Dec 08, 2017 213.00 221.25 212.95 215.15 29,722 +2.70(+1.27%)
Dec 07, 2017 212.95 216.80 212.20 212.45 24,129 -1.05(-0.49%)
Dec 06, 2017 214.55 218.75 212.45 213.50 31,971 -2.00(-0.93%)
Dec 05, 2017 218.55 219.10 215.50 215.50 23,721 -4.15(-1.89%)
Dec 04, 2017 223.10 223.54 223.10 219.65 22,297 -1.90(-0.86%)
Dec 01, 2017 220.50 223.15 219.05 221.55 19,453 -0.10(-0.05%)
Nov 30, 2017 225.15 226.30 220.40 221.65 45,935 -2.75(-1.23%)
Nov 29, 2017 224.70 228.32 224.70 224.40 28,074 +0.40(+0.18%)
Nov 28, 2017 225.70 228.35 218.96 224.00 44,700 -2.90(-1.28%)
Nov 27, 2017 224.85 228.25 224.85 226.90 27,948 +2.85(+1.27%)
Nov 24, 2017 227.55 227.55 221.70 224.05 12,804 -3.45(-1.52%)
Nov 22, 2017 230.10 233.00 227.40 227.50 30,612 -3.20(-1.39%)
Nov 21, 2017 227.60 233.25 227.60 230.70 28,624 +2.70(+1.18%)
Nov 20, 2017 226.25 229.75 225.60 228.00 22,602 +1.70(+0.75%)
Nov 17, 2017 226.00 227.90 224.05 226.30 17,321 +0.15(+0.07%)
Nov 16, 2017 223.55 229.15 223.55 226.15 38,893 +3.15(+1.41%)
Nov 15, 2017 220.70 224.34 220.40 223.00 59,901 +1.15(+0.52%)
Nov 14, 2017 213.07 222.25 213.07 221.85 26,878 +1.35(+0.61%)
Nov 13, 2017 219.00 222.35 216.70 220.50 30,095 +0.65(+0.30%)
Nov 10, 2017 224.10 227.55 219.70 219.85 12,636 -4.65(-2.07%)
Nov 09, 2017 225.00 229.30 222.00 224.50 20,374 -1.80(-0.80%)
Nov 08, 2017 228.75 229.95 225.75 226.30 24,220 -3.05(-1.33%)
Nov 07, 2017 229.75 231.50 227.50 229.35 30,431 -1.15(-0.50%)
Nov 06, 2017 227.30 230.50 227.30 230.50 10,851 +1.80(+0.79%)
Nov 03, 2017 229.90 231.15 228.55 228.70 20,565 -1.10(-0.48%)
Nov 02, 2017 226.80 230.25 225.90 229.80 16,163 +2.00(+0.88%)
Nov 01, 2017 229.65 230.30 226.00 227.80 13,645 +0.00(+0.00%)
Oct 31, 2017 228.65 228.70 226.75 227.80 22,342 -0.10(-0.04%)
Oct 30, 2017 231.20 231.20 226.00 227.90 19,628 -3.50(-1.51%)
Oct 27, 2017 230.00 231.90 227.10 231.40 24,371 +0.15(+0.06%)
Oct 26, 2017 233.50 233.50 229.30 231.25 31,275 -1.85(-0.79%)
Oct 25, 2017 233.80 234.47 231.58 233.10 14,930 -0.70(-0.30%)
Oct 24, 2017 234.15 236.15 232.55 233.80 26,509 +0.25(+0.11%)
Oct 23, 2017 234.95 235.00 233.05 233.55 11,050 -0.75(-0.32%)
Oct 20, 2017 234.75 237.30 233.20 234.30 22,575 +2.00(+0.86%)
Oct 19, 2017 229.85 232.35 229.40 232.30 14,214 +1.70(+0.74%)
Oct 18, 2017 230.00 233.88 229.60 230.60 40,750 -0.70(-0.30%)
Oct 17, 2017 230.75 232.50 229.70 231.30 15,887 +0.75(+0.33%)
Oct 16, 2017 231.20 231.95 229.25 230.55 22,260 -0.15(-0.07%)
Oct 13, 2017 229.45 231.00 229.00 230.70 23,364 +2.30(+1.01%)
Oct 12, 2017 229.85 231.40 227.15 228.40 66,069 -0.90(-0.39%)
Oct 11, 2017 227.30 231.00 227.30 229.30 22,516 +0.30(+0.13%)
Oct 10, 2017 228.65 230.05 227.70 229.00 21,624 +1.75(+0.77%)
Oct 09, 2017 228.30 229.35 226.65 227.25 17,198 -0.80(-0.35%)
Oct 06, 2017 229.10 231.80 226.45 228.05 46,383 -0.70(-0.31%)
Oct 05, 2017 226.35 231.47 226.35 228.75 36,602 +2.70(+1.19%)
Oct 04, 2017 229.05 229.10 225.40 226.05 30,491 -2.05(-0.90%)
Oct 03, 2017 227.70 230.15 225.95 228.10 64,168 +1.25(+0.55%)
Oct 02, 2017 223.15 229.25 223.15 226.85 37,885 +4.50(+2.02%)
Sep 29, 2017 222.20 224.05 218.60 222.35 33,623 -0.55(-0.25%)
Sep 28, 2017 221.95 224.60 220.25 222.90 26,301 +1.00(+0.45%)
Sep 27, 2017 218.95 224.30 216.60 221.90 41,034 +4.45(+2.05%)
Sep 26, 2017 216.70 219.95 215.30 217.45 76,858 +1.25(+0.58%)
Sep 25, 2017 212.35 216.50 212.35 216.20 29,127 +3.35(+1.57%)
Sep 22, 2017 208.20 213.95 208.20 212.85 28,981 +3.20(+1.53%)
Sep 21, 2017 207.20 210.15 207.20 209.65 19,198 +1.60(+0.77%)
Sep 20, 2017 208.40 211.93 207.00 208.05 23,639 -0.25(-0.12%)
Sep 19, 2017 208.05 209.93 206.10 208.30 28,159 +1.15(+0.56%)
Sep 18, 2017 208.60 208.60 206.65 207.15 18,267 -0.35(-0.17%)
Sep 15, 2017 207.00 209.84 205.20 207.50 60,263 +1.05(+0.51%)
Sep 14, 2017 209.20 209.20 198.00 206.45 27,271 -2.70(-1.29%)
Sep 13, 2017 204.85 210.03 203.81 209.15 31,292 +3.25(+1.58%)
Sep 12, 2017 203.65 207.03 202.65 205.90 17,528 +2.60(+1.28%)
Sep 11, 2017 202.00 204.75 201.35 203.30 21,919 +2.65(+1.32%)
Sep 08, 2017 194.40 202.65 193.10 200.65 30,989 +3.60(+1.83%)
Sep 07, 2017 201.00 201.00 196.12 197.05 29,647 -2.95(-1.47%)
Sep 06, 2017 197.95 200.15 197.80 200.00 26,697 +2.70(+1.37%)
Sep 05, 2017 202.50 205.55 197.15 197.30 25,545 -9.50(-4.59%)
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.