$150.09 +0.19 (%) Enstar Group Ltd - NASDAQ

Sep. 4, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESGR historical data

Date Open High Low Close Volume
9/3/2015148.26150.49148.26149.9052,380
9/2/2015147.96149.41146.11149.41132,820
9/1/2015144.25148.89144.04147.0756,279
8/31/2015146.56146.68145.44146.1116,566
8/28/2015144.99146.21144.82146.0245,660
8/27/2015148.21148.30144.24145.8556,956
8/26/2015148.66148.66143.63146.9460,914
8/25/2015151.98151.98145.12145.9656,473
8/24/2015146.53146.96144.90148.0665,646
8/21/2015149.76152.69149.51151.0083,547
8/20/2015153.26153.97150.26151.7564,158
8/19/2015156.40156.74153.05153.8423,258
8/18/2015157.49161.30155.00156.60148,651
8/17/2015160.20162.35160.20161.8442,737
8/14/2015160.00161.25158.62161.1626,954
8/13/2015158.81160.57158.09160.5161,282
8/12/2015158.51160.19156.89158.2970,995
8/11/2015157.00159.34156.31159.1960,801
8/10/2015157.18160.00153.53158.3767,161
8/7/2015157.55160.56155.84159.3528,186
8/6/2015160.33160.58155.61158.5530,002
8/5/2015160.71163.39158.01159.8624,331
8/4/2015159.50161.83158.12161.1524,577
8/3/2015159.20160.44157.64159.9523,739
7/31/2015161.12162.20158.11159.9926,840
7/30/2015161.80162.59158.72160.4040,449
7/29/2015161.53162.00160.09161.7943,692
7/28/2015161.28161.85159.00161.0040,098
7/27/2015160.06161.98160.00160.3317,491
7/24/2015161.85162.55160.01160.9344,187
7/23/2015163.94166.40161.01161.1246,871
7/22/2015163.29165.62162.00164.1023,565
7/21/2015161.00163.00161.00162.2420,221
7/20/2015164.75164.75161.08161.2616,052
7/17/2015162.66164.11161.91163.0023,872
7/16/2015162.02164.46161.83163.3123,650
7/15/2015162.38163.45161.24162.7028,002
7/14/2015158.66163.35158.55162.5752,546
7/13/2015159.07159.78157.38158.8329,149
7/10/2015157.00159.47156.54159.1116,110
7/9/2015155.91157.37154.66155.6514,723
7/8/2015155.93160.61154.01154.2835,899
7/7/2015156.80158.09154.83156.5624,448
7/6/2015154.61157.19154.61156.8020,327
7/2/2015155.07156.05153.53155.4713,992
7/1/2015155.56156.85153.05154.0840,808
6/30/2015154.96156.30153.27154.9523,487
6/29/2015155.76156.90153.37154.2023,368
6/26/2015157.00158.04155.60156.1052,873
6/25/2015157.45160.12155.24156.9543,683
6/24/2015159.98161.24157.29157.5843,134
6/23/2015157.14160.33156.73159.9738,013
6/22/2015156.00158.65155.02157.2559,185
6/19/2015156.21157.21155.20155.2670,288
6/18/2015156.69157.98155.49157.1129,118
6/17/2015158.92159.00155.61155.9425,480
6/16/2015154.79159.79154.33158.7931,209
6/15/2015156.58157.12153.30154.7193,636
6/12/2015159.12160.50157.41157.9015,026
6/11/2015158.75160.00156.10159.9816,373
6/10/2015158.39159.00155.94158.6536,430
6/9/2015159.00159.00155.50157.4321,435
6/8/2015154.51158.63154.51157.2624,215
6/5/2015156.78156.98153.10154.9025,399
6/4/2015158.34158.88155.00156.1516,720
6/3/2015156.33159.00154.26158.9943,063
6/2/2015152.52156.36152.52155.5022,749
6/1/2015152.97155.00152.21153.5918,586
5/29/2015150.00152.99149.36151.6244,754
5/28/2015151.49152.29150.80151.6711,716
5/27/2015146.42151.61146.42151.0022,283
5/26/2015149.92150.66148.15148.5020,318
5/22/2015151.87152.00148.65149.6437,161
5/21/2015151.80153.59147.71152.1936,678
5/20/2015148.34152.78148.15152.6116,764
5/19/2015148.35150.83147.45150.7518,024
5/18/2015147.99149.00146.95148.9516,871
5/15/2015150.00150.44148.06148.0613,628
5/14/2015149.50150.00148.65150.0024,069
5/13/2015147.00149.80147.00149.7228,503
5/12/2015148.61149.73147.76149.5021,965
5/11/2015148.48149.56147.41148.3721,312
5/8/2015146.56149.58146.56148.4829,618
5/7/2015145.25147.48144.62146.5717,372
5/6/2015143.50145.99142.53145.2924,174
5/5/2015143.29143.50142.54143.1225,255
5/4/2015142.69143.49142.25143.3118,311
5/1/2015142.20142.70141.99142.4017,890
4/30/2015142.23142.50141.50142.0441,026
4/29/2015142.50143.49142.28142.9010,105
4/28/2015140.62142.81140.62142.6515,112
4/27/2015142.00142.00141.00141.7212,945
4/24/2015140.39141.99140.39141.949,524
4/23/2015140.00140.76139.51140.757,418
4/22/2015140.29141.67139.36140.178,474
4/21/2015142.99142.99140.00140.9919,795
4/20/2015142.11142.90141.64142.8817,943
4/17/2015141.91142.60141.56142.0017,004
4/16/2015142.37142.79141.55142.277,677
4/15/2015141.52142.94141.07142.0815,582
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!