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

Enstar Group Ltd (NQ: ESGR )

298.73 -0.78 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2008 100.41 100.41 91.51 97.36 30,346 -3.31(-3.29%)
Sep 29, 2008 102.00 106.97 91.16 100.67 41,008 -5.30(-5.00%)
Sep 26, 2008 107.59 112.24 103.94 105.97 10,392 +0.55(+0.52%)
Sep 25, 2008 103.51 114.00 103.51 105.42 7,948 -0.16(-0.15%)
Sep 24, 2008 101.00 107.95 101.00 105.58 5,983 +4.82(+4.78%)
Sep 23, 2008 104.91 107.01 99.95 100.76 27,676 -10.33(-9.30%)
Sep 22, 2008 103.42 112.77 103.42 111.09 5,297 +1.97(+1.81%)
Sep 19, 2008 135.02 135.02 99.12 109.12 141,524 -7.88(-6.74%)
Sep 18, 2008 102.50 118.99 99.19 117.00 56,382 +15.50(+15.27%)
Sep 17, 2008 98.48 101.97 97.31 101.50 34,597 -0.33(-0.32%)
Sep 16, 2008 103.99 107.65 96.00 101.83 51,869 -1.17(-1.14%)
Sep 15, 2008 104.99 105.97 101.49 103.00 26,504 -3.52(-3.30%)
Sep 12, 2008 106.00 107.19 103.75 106.52 34,052 +0.75(+0.71%)
Sep 11, 2008 109.22 109.22 105.14 105.77 27,693 -4.33(-3.93%)
Sep 10, 2008 113.01 117.99 109.46 110.10 45,547 -3.25(-2.87%)
Sep 09, 2008 114.79 115.64 113.35 113.35 17,351 -2.14(-1.85%)
Sep 08, 2008 114.88 115.99 113.03 115.49 30,758 +4.12(+3.70%)
Sep 05, 2008 109.96 112.88 106.53 111.37 11,714 +0.13(+0.12%)
Sep 04, 2008 114.08 115.00 109.18 111.24 12,075 -3.78(-3.29%)
Sep 03, 2008 115.28 116.46 112.40 115.02 32,326 -1.57(-1.35%)
Sep 02, 2008 117.00 117.00 114.03 116.59 20,496 -0.72(-0.61%)
Aug 29, 2008 109.49 117.42 107.55 117.31 14,381 +5.31(+4.74%)
Aug 28, 2008 109.46 113.88 109.46 112.00 12,568 +2.01(+1.83%)
Aug 27, 2008 107.08 110.00 106.13 109.99 10,458 +2.06(+1.91%)
Aug 26, 2008 110.95 110.95 103.72 107.93 5,388 +2.17(+2.05%)
Aug 25, 2008 111.29 111.51 105.41 105.76 9,919 -6.48(-5.77%)
Aug 22, 2008 107.99 116.00 107.99 112.24 22,384 +2.78(+2.54%)
Aug 21, 2008 108.71 111.76 106.05 109.46 14,015 -1.11(-1.00%)
Aug 20, 2008 105.01 111.72 104.04 110.57 29,442 +3.57(+3.34%)
Aug 19, 2008 105.05 107.00 102.88 107.00 26,208 -2.98(-2.71%)
Aug 18, 2008 109.52 114.37 108.62 109.98 6,123 +1.31(+1.21%)
Aug 15, 2008 115.01 115.01 108.49 108.67 17,407 -6.86(-5.94%)
Aug 14, 2008 108.63 116.01 106.70 115.53 22,336 +6.00(+5.48%)
Aug 13, 2008 117.70 117.70 108.00 109.53 29,178 -9.78(-8.20%)
Aug 12, 2008 120.59 123.35 119.31 119.31 27,266 -2.69(-2.20%)
Aug 11, 2008 114.61 123.55 114.61 122.00 41,910 +7.03(+6.11%)
Aug 08, 2008 109.52 119.56 105.50 114.97 49,854 +4.51(+4.08%)
Aug 07, 2008 104.84 110.46 104.84 110.46 16,735 +3.86(+3.62%)
Aug 06, 2008 102.37 107.43 101.13 106.60 11,694 +3.36(+3.25%)
Aug 05, 2008 102.96 105.28 100.42 103.24 22,020 +2.44(+2.42%)
Aug 04, 2008 100.49 104.79 100.49 100.80 8,315 -2.89(-2.79%)
Aug 01, 2008 101.66 104.70 101.34 103.69 9,022 +1.94(+1.91%)
Jul 31, 2008 105.06 105.21 101.13 101.75 52,499 -6.25(-5.79%)
Jul 30, 2008 109.64 110.00 106.93 108.00 12,364 -1.60(-1.46%)
Jul 29, 2008 109.60 109.67 105.14 109.60 14,593 +6.10(+5.89%)
Jul 28, 2008 104.81 106.97 102.56 103.50 16,055 -3.43(-3.21%)
Jul 25, 2008 103.43 106.97 101.50 106.93 8,694 +5.24(+5.15%)
Jul 24, 2008 100.00 102.54 100.00 101.69 21,131 +0.89(+0.88%)
Jul 23, 2008 102.77 102.86 99.26 100.80 37,547 -2.53(-2.45%)
Jul 22, 2008 98.65 105.79 98.64 103.33 21,987 +3.74(+3.76%)
Jul 21, 2008 100.50 100.50 94.64 99.59 99,736 -0.01(-0.01%)
Jul 18, 2008 101.87 102.00 98.80 99.60 22,995 -1.54(-1.52%)
Jul 17, 2008 97.33 102.75 97.28 101.14 14,681 +2.64(+2.68%)
Jul 16, 2008 90.81 100.99 90.75 98.50 29,361 +7.75(+8.54%)
Jul 15, 2008 89.96 93.96 89.96 90.75 24,942 -0.05(-0.06%)
Jul 14, 2008 91.66 91.66 90.00 90.80 35,634 -3.16(-3.36%)
Jul 11, 2008 91.00 93.96 90.29 93.96 21,970 +3.33(+3.67%)
Jul 10, 2008 88.02 91.24 87.50 90.63 8,243 +1.39(+1.56%)
Jul 09, 2008 92.00 92.79 88.75 89.24 13,568 -3.16(-3.42%)
Jul 08, 2008 87.50 92.40 87.50 92.40 37,677 +4.88(+5.58%)
Jul 07, 2008 90.57 92.38 87.52 87.52 13,273 -1.44(-1.62%)
Jul 04, 2008 87.76 91.85 87.63 88.96 10,473 +0.00(+0.00%)
Jul 03, 2008 87.76 91.85 87.63 88.96 10,473 +1.46(+1.67%)
Jul 02, 2008 91.99 92.49 87.50 87.50 21,338 -2.69(-2.98%)
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.