$147.93 +1.28 (%) Enstar Group Ltd - NASDAQ

Oct. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESGR historical data

Date Open High Low Close Volume
10/30/2014145.68149.97137.98147.9325,310
10/29/2014143.00147.55139.00146.6518,945
10/28/2014138.40144.19138.00143.2328,573
10/27/2014137.18138.50136.74137.6613,168
10/24/2014138.01138.01137.55137.949,079
10/23/2014138.38138.77136.91137.5915,713
10/22/2014138.49138.53136.90137.2416,523
10/21/2014136.40138.98136.40137.9716,236
10/20/2014135.88137.45135.71137.2310,326
10/17/2014139.49139.49135.31136.9919,227
10/16/2014136.07137.65135.54137.5338,920
10/15/2014140.38140.38135.27137.8421,878
10/14/2014136.99138.66136.99137.7634,547
10/13/2014136.00137.99135.70136.8924,342
10/10/2014135.25137.23135.25136.5125,207
10/9/2014137.00140.58135.24136.1813,769
10/8/2014136.45138.68135.06137.589,079
10/7/2014137.80137.83135.13137.0025,238
10/6/2014138.20138.20135.91136.5032,477
10/3/2014139.21139.24137.06137.5113,586
10/2/2014139.98139.98136.26138.197,679
10/1/2014135.93138.00135.05136.3529,901
9/30/2014139.24141.44136.31136.3237,344
9/29/2014140.79140.79138.25138.9322,378
9/26/2014138.94139.63138.66139.6314,555
9/25/2014140.04140.10138.26139.0018,712
9/24/2014138.51140.87138.51139.5711,202
9/23/2014139.53139.54138.00138.0122,374
9/22/2014140.21141.24138.50139.3032,327
9/19/2014141.97141.97138.50140.5855,508
9/18/2014139.04141.60139.04140.5714,575
9/17/2014139.71140.43138.03139.5952,738
9/16/2014139.49141.21139.00140.1014,871
9/15/2014140.33140.33138.83139.5011,685
9/12/2014141.39141.39138.93139.6019,269
9/11/2014139.24141.11139.24140.8612,505
9/10/2014140.00140.75139.06139.5023,913
9/9/2014140.06142.26138.70139.5428,243
9/8/2014140.03140.97139.28140.9421,245
9/5/2014140.10141.28140.03140.247,520
9/4/2014142.77143.82140.79140.799,196
9/3/2014144.54146.20141.61142.8323,116
9/2/2014142.28144.36140.40144.3619,135
8/29/2014142.68142.68140.00141.9058,964
8/28/2014144.15144.17141.82142.3326,227
8/27/2014145.70145.80144.02144.8313,714
8/26/2014146.02147.97145.37145.9021,992
8/25/2014146.63147.14144.35145.6011,244
8/22/2014146.25146.48143.98145.2813,044
8/21/2014144.78146.20144.50145.8316,857
8/20/2014146.79148.74144.75145.6214,681
8/19/2014149.20149.25145.94147.1520,735
8/18/2014147.01149.76146.34149.3722,282
8/15/2014146.91146.91143.12145.8724,229
8/14/2014140.95144.77140.95144.2020,133
8/13/2014141.10141.59140.00141.1027,315
8/12/2014140.40140.57139.01139.6714,652
8/11/2014139.72140.80139.27140.2612,422
8/8/2014138.83139.70138.83139.1012,402
8/7/2014139.97140.15137.61139.1511,742
8/6/2014140.29140.32139.25140.278,566
8/5/2014138.75140.30138.01139.0514,200
8/4/2014137.93140.14137.93139.4225,368
8/1/2014137.76139.39137.60138.7128,742
7/31/2014137.82138.60137.14138.0039,247
7/30/2014139.51139.51137.94138.5910,906
7/29/2014139.34140.40138.08139.1113,454
7/28/2014139.67140.00138.00139.6016,279
7/25/2014141.50141.87138.78139.0921,066
7/24/2014143.98143.98141.50141.7715,163
7/23/2014142.37143.42141.61142.019,544
7/22/2014142.02142.79141.53142.1110,949
7/21/2014142.90142.99141.00141.8417,571
7/18/2014140.92144.63140.92143.9719,404
7/17/2014142.61143.70140.97141.4238,065
7/16/2014145.88145.88143.71143.7216,582
7/15/2014146.13146.13144.45145.2226,359
7/14/2014146.58147.10145.31146.5815,458
7/11/2014145.70147.24144.90145.3935,091
7/10/2014146.36148.02145.20146.4718,952
7/9/2014149.06149.49148.09148.2134,219
7/8/2014150.54150.54147.30148.9151,657
7/7/2014152.02152.02149.28149.6820,895
7/3/2014153.06153.74152.45152.6713,555
7/2/2014152.93153.34151.66152.4637,991
7/1/2014151.72153.69151.72153.3827,889
6/30/2014150.44150.98149.09150.7332,986
6/27/2014145.60152.47145.34150.09209,012
6/26/2014147.14147.73146.25146.8124,398
6/25/2014145.50147.82145.50147.6752,050
6/24/2014145.54147.63145.54145.7949,822
6/23/2014144.59147.38144.59146.0141,835
6/20/2014140.50145.00140.50144.86135,763
6/19/2014142.65143.16141.58142.1237,617
6/18/2014142.41142.82141.01142.5038,572
6/17/2014142.25144.56140.90141.9243,120
6/16/2014142.17143.09138.33142.0267,808
6/13/2014145.16145.16141.46141.7835,857
6/12/2014145.95147.50144.47145.1657,989
6/11/2014146.51146.51144.51145.0623,755
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center