Skip to main content

Enstar Group Ltd (NQ: ESGR )

310.76 +2.90 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 97.87 98.43 96.34 97.03 44,100 -1.59(-1.61%)
May 23, 2011 99.91 102.00 98.51 98.62 26,879 -2.25(-2.23%)
May 20, 2011 100.03 101.92 99.99 100.87 13,819 -1.05(-1.03%)
May 19, 2011 102.00 102.04 100.27 101.92 19,356 +0.11(+0.11%)
May 18, 2011 101.94 103.05 100.30 101.81 45,273 +0.64(+0.63%)
May 17, 2011 99.46 102.29 99.46 101.17 43,321 +1.54(+1.55%)
May 16, 2011 101.35 101.99 99.25 99.63 37,278 -2.45(-2.40%)
May 13, 2011 102.00 103.48 97.92 102.08 70,650 +0.08(+0.08%)
May 12, 2011 101.05 103.03 99.78 102.00 77,794 +0.77(+0.76%)
May 11, 2011 104.83 104.83 101.13 101.23 25,548 -4.07(-3.87%)
May 10, 2011 104.63 106.40 103.85 105.30 25,097 +1.12(+1.08%)
May 09, 2011 104.65 106.90 103.40 104.18 50,812 +0.28(+0.27%)
May 06, 2011 105.99 108.13 103.65 103.90 56,945 -0.85(-0.81%)
May 05, 2011 107.04 108.86 104.51 104.75 29,178 -2.50(-2.33%)
May 04, 2011 109.55 112.10 106.75 107.25 51,627 -1.52(-1.40%)
May 03, 2011 109.50 110.86 107.22 108.77 86,756 +2.59(+2.44%)
May 02, 2011 107.30 113.83 106.18 106.18 50,205 -5.97(-5.32%)
Apr 29, 2011 107.23 114.56 106.25 112.15 36,991 +5.33(+4.99%)
Apr 28, 2011 105.41 106.82 105.41 106.82 6,880 +1.42(+1.35%)
Apr 27, 2011 104.68 106.97 103.55 105.40 43,307 +0.68(+0.65%)
Apr 26, 2011 100.74 104.78 100.68 104.72 41,967 +3.96(+3.93%)
Apr 25, 2011 100.29 101.00 99.15 100.76 14,812 +0.11(+0.11%)
Apr 21, 2011 101.46 101.46 99.61 100.65 33,236 -0.72(-0.71%)
Apr 20, 2011 100.99 101.57 99.26 101.37 34,868 +2.23(+2.25%)
Apr 19, 2011 101.48 101.91 98.52 99.14 53,966 -2.21(-2.18%)
Apr 18, 2011 100.26 101.80 99.17 101.35 31,546 -0.12(-0.12%)
Apr 15, 2011 99.00 101.47 99.00 101.47 30,253 +2.42(+2.44%)
Apr 14, 2011 97.85 99.06 96.23 99.05 11,690 +0.32(+0.32%)
Apr 13, 2011 98.33 99.45 97.23 98.73 14,731 +1.15(+1.18%)
Apr 12, 2011 99.00 99.00 97.58 97.58 7,939 -1.79(-1.80%)
Apr 11, 2011 99.34 99.61 99.13 99.37 9,172 +0.18(+0.18%)
Apr 08, 2011 100.00 100.00 99.19 99.19 10,159 -0.25(-0.25%)
Apr 07, 2011 100.16 100.16 98.29 99.44 18,522 -0.45(-0.45%)
Apr 06, 2011 99.85 100.00 99.63 99.89 16,922 +0.04(+0.04%)
Apr 05, 2011 99.71 101.60 99.07 99.85 29,261 -0.15(-0.15%)
Apr 04, 2011 100.00 100.00 97.36 100.00 13,291 +0.16(+0.16%)
Apr 01, 2011 100.00 100.00 99.32 99.84 20,453 -0.04(-0.04%)
Mar 31, 2011 99.77 100.69 98.97 99.88 20,790 -0.44(-0.44%)
Mar 30, 2011 97.86 100.32 97.02 100.32 28,770 +2.62(+2.68%)
Mar 29, 2011 96.69 97.70 96.30 97.70 26,779 +1.28(+1.33%)
Mar 28, 2011 96.50 97.00 96.05 96.42 39,310 -0.09(-0.09%)
Mar 25, 2011 95.06 97.68 95.06 96.51 17,947 +1.41(+1.48%)
Mar 24, 2011 95.73 95.73 94.34 95.10 18,293 -0.17(-0.18%)
Mar 23, 2011 93.79 95.40 93.30 95.27 16,390 +1.18(+1.25%)
Mar 22, 2011 93.73 94.65 93.73 94.09 13,071 +0.43(+0.46%)
Mar 21, 2011 92.73 93.67 92.24 93.66 16,345 +2.00(+2.18%)
Mar 18, 2011 90.49 91.67 90.38 91.66 33,227 +1.60(+1.78%)
Mar 17, 2011 88.14 90.07 87.55 90.06 22,153 +2.99(+3.43%)
Mar 16, 2011 88.95 88.95 87.07 87.07 19,540 -1.88(-2.11%)
Mar 15, 2011 87.82 89.03 84.91 88.95 16,855 -1.18(-1.31%)
Mar 14, 2011 88.82 90.97 88.82 90.13 21,486 +0.26(+0.29%)
Mar 11, 2011 90.57 90.85 89.05 89.87 21,341 -1.16(-1.27%)
Mar 10, 2011 92.55 93.04 90.78 91.03 22,580 -2.40(-2.57%)
Mar 09, 2011 91.58 93.54 91.51 93.43 15,726 +2.07(+2.27%)
Mar 08, 2011 87.12 93.46 87.12 91.36 39,087 +4.11(+4.71%)
Mar 07, 2011 83.15 88.14 83.15 87.25 35,431 +4.47(+5.40%)
Mar 04, 2011 83.02 83.65 82.42 82.78 21,210 -0.30(-0.36%)
Mar 03, 2011 83.35 83.73 83.03 83.08 40,224 +0.33(+0.40%)
Mar 02, 2011 83.22 83.72 82.36 82.75 10,423 -0.73(-0.87%)
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.