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

Enstar Group Ltd (NQ: ESGR )

298.39 -1.37 (-0.46%)
Streaming Delayed Price Updated: 2:14 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 (%)
Jun 30, 2008 92.12 92.84 87.20 87.50 21,571 -4.24(-4.62%)
Jun 27, 2008 87.65 92.92 87.65 91.74 219,148 +4.24(+4.85%)
Jun 26, 2008 90.61 90.61 87.50 87.50 57,785 -3.75(-4.11%)
Jun 25, 2008 85.40 92.13 82.95 91.25 38,196 +6.05(+7.10%)
Jun 24, 2008 85.94 87.02 83.94 85.20 15,689 -1.45(-1.67%)
Jun 23, 2008 90.00 91.05 85.99 86.65 18,509 -3.23(-3.59%)
Jun 20, 2008 90.91 91.42 89.63 89.88 30,511 -1.76(-1.92%)
Jun 19, 2008 93.00 93.10 89.56 91.64 17,067 -1.37(-1.47%)
Jun 18, 2008 95.12 95.20 93.01 93.01 16,721 -3.14(-3.27%)
Jun 17, 2008 96.62 97.37 95.20 96.15 17,062 -0.85(-0.88%)
Jun 16, 2008 96.60 97.96 95.31 97.00 14,417 -0.10(-0.10%)
Jun 13, 2008 97.00 97.10 95.05 97.10 13,039 +0.62(+0.64%)
Jun 12, 2008 98.44 99.00 95.46 96.48 5,855 -0.90(-0.92%)
Jun 11, 2008 97.61 98.47 94.81 97.38 12,373 -1.10(-1.12%)
Jun 10, 2008 96.86 99.71 94.00 98.48 5,081 +3.33(+3.50%)
Jun 09, 2008 99.67 100.37 95.00 95.15 24,051 -4.62(-4.63%)
Jun 06, 2008 104.01 105.00 99.73 99.77 18,580 -8.23(-7.62%)
Jun 05, 2008 103.66 109.25 101.59 108.00 21,710 +3.51(+3.36%)
Jun 04, 2008 103.48 104.67 101.83 104.49 9,612 +0.47(+0.45%)
Jun 03, 2008 103.66 104.54 101.50 104.02 9,369 -0.65(-0.62%)
Jun 02, 2008 106.19 106.19 101.04 104.67 10,905 -2.07(-1.94%)
May 30, 2008 102.30 107.21 101.45 106.74 29,765 +4.74(+4.65%)
May 29, 2008 101.80 103.75 100.05 102.00 28,740 -0.21(-0.21%)
May 28, 2008 103.62 103.62 101.19 102.21 4,973 +0.41(+0.40%)
May 27, 2008 98.54 103.96 98.54 101.80 7,949 +2.92(+2.95%)
May 26, 2008 101.06 101.68 98.25 98.88 8,188 +0.00(+0.00%)
May 23, 2008 101.06 101.68 98.25 98.88 8,188 -2.87(-2.82%)
May 22, 2008 100.01 103.82 100.01 101.75 10,218 +1.05(+1.04%)
May 21, 2008 102.94 103.56 100.62 100.70 9,092 -1.41(-1.38%)
May 20, 2008 103.52 106.06 101.31 102.11 5,960 -1.69(-1.63%)
May 19, 2008 103.77 106.74 102.07 103.80 11,883 +0.20(+0.19%)
May 16, 2008 106.90 106.90 102.03 103.60 17,877 -1.53(-1.46%)
May 15, 2008 104.96 105.86 104.96 105.13 7,532 -0.79(-0.75%)
May 14, 2008 106.93 110.05 105.92 105.92 6,974 -2.07(-1.92%)
May 13, 2008 114.00 114.00 106.18 107.99 7,534 -4.23(-3.77%)
May 12, 2008 103.23 112.36 103.23 112.22 10,506 +8.02(+7.70%)
May 09, 2008 104.49 107.03 103.50 104.20 6,111 -0.82(-0.78%)
May 08, 2008 104.44 106.64 103.57 105.02 10,907 +0.58(+0.56%)
May 07, 2008 113.03 114.63 104.01 104.44 13,439 -8.55(-7.57%)
May 06, 2008 113.57 113.80 111.72 112.99 3,886 -1.60(-1.40%)
May 05, 2008 117.25 118.81 114.59 114.59 9,774 -4.08(-3.44%)
May 02, 2008 116.23 121.98 115.97 118.67 45,911 +0.75(+0.64%)
May 01, 2008 109.00 119.25 106.40 117.92 18,689 +9.18(+8.44%)
Apr 30, 2008 110.30 111.16 108.00 108.74 4,262 -0.78(-0.71%)
Apr 29, 2008 117.98 117.98 108.76 109.52 2,450 -7.43(-6.35%)
Apr 28, 2008 112.61 117.07 112.61 116.95 4,907 +3.96(+3.50%)
Apr 25, 2008 113.49 114.39 111.50 112.99 2,516 -0.44(-0.39%)
Apr 24, 2008 107.83 113.43 105.60 113.43 6,410 +6.07(+5.65%)
Apr 23, 2008 104.98 108.93 104.20 107.36 1,755 +3.03(+2.90%)
Apr 22, 2008 110.45 110.45 102.04 104.33 8,095 -6.87(-6.18%)
Apr 21, 2008 115.03 115.03 111.20 111.20 1,411 -4.83(-4.16%)
Apr 18, 2008 115.01 118.00 111.12 116.03 10,136 +2.95(+2.61%)
Apr 17, 2008 114.74 114.74 108.73 113.08 3,836 +0.57(+0.51%)
Apr 16, 2008 111.23 112.51 107.01 112.51 10,089 +2.59(+2.36%)
Apr 15, 2008 100.76 109.92 100.76 109.92 9,411 +10.04(+10.05%)
Apr 14, 2008 101.00 101.71 99.42 99.88 10,981 -1.20(-1.19%)
Apr 11, 2008 102.52 105.05 101.00 101.08 4,313 -4.55(-4.31%)
Apr 10, 2008 101.53 105.63 100.05 105.63 9,284 +4.28(+4.22%)
Apr 09, 2008 110.50 111.00 100.70 101.35 15,306 -9.94(-8.93%)
Apr 08, 2008 114.73 114.73 111.04 111.29 6,074 -3.26(-2.85%)
Apr 07, 2008 113.97 115.49 113.97 114.55 3,597 -0.56(-0.49%)
Apr 04, 2008 120.00 120.00 113.19 115.11 10,281 -4.89(-4.08%)
Apr 03, 2008 109.01 123.17 107.16 120.00 27,443 +9.11(+8.22%)
Apr 02, 2008 111.40 112.04 109.01 110.89 9,301 -0.32(-0.29%)
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.