Skip to main content

Enstar Group Ltd (NQ: ESGR )

307.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.