$155.80 +2.42 (%) Enstar Group Ltd - NASDAQ

May. 24, 2016 | 03:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESGR historical data

Date Open High Low Close Volume
5/23/2016154.98155.89152.91153.3823,226
5/20/2016155.08159.94154.36155.7926,141
5/19/2016155.70155.70152.54154.1730,246
5/18/2016154.16156.63154.16156.3411,336
5/17/2016157.54157.54154.00154.2426,189
5/16/2016156.81158.27156.45157.1016,896
5/13/2016156.91161.54155.03156.2018,607
5/12/2016156.63158.30156.14157.2019,356
5/11/2016158.64161.11156.50156.7119,529
5/10/2016158.91159.40157.84158.6118,190
5/9/2016159.27159.87157.85158.129,207
5/6/2016158.24158.69157.24158.4617,968
5/5/2016158.16160.93158.16158.9014,796
5/4/2016157.77159.91157.31158.7321,912
5/3/2016160.66161.50158.16158.4620,055
5/2/2016158.42161.19158.42160.6517,028
4/29/2016158.50159.47156.79158.4434,312
4/28/2016160.33160.33158.01158.4020,925
4/27/2016161.16161.46160.15160.4326,978
4/26/2016159.12162.47159.12161.7835,239
4/25/2016160.41160.80159.00159.2422,597
4/22/2016159.63161.72159.63160.9927,536
4/21/2016163.22163.22159.30159.3620,749
4/20/2016162.38163.13159.85162.809,113
4/19/2016161.24162.49158.92161.9414,790
4/18/2016161.00162.18159.32162.0435,538
4/15/2016162.21162.39159.86161.8742,001
4/14/2016164.06164.14161.92162.9528,331
4/13/2016160.66163.49159.35163.4935,436
4/12/2016159.04161.30158.26160.9125,802
4/11/2016159.72159.78158.12159.3018,258
4/8/2016159.02159.96158.09159.2219,133
4/7/2016159.45160.80158.50159.3433,711
4/6/2016160.56161.69159.30160.9422,589
4/5/2016161.98164.56160.84161.4025,701
4/4/2016164.68164.68162.13162.3621,683
4/1/2016161.59164.91161.59164.8721,430
3/31/2016162.61163.79160.72162.5830,236
3/30/2016162.33163.52161.85163.0119,623
3/29/2016158.22162.65157.35162.6323,912
3/28/2016156.77158.74156.77157.4030,245
3/24/2016157.45157.45155.74156.0721,473
3/23/2016157.75158.04156.96157.6425,559
3/22/2016157.67158.50157.13158.0222,991
3/21/2016159.12160.84158.45159.1130,511
3/18/2016161.44161.84158.33158.8264,344
3/17/2016160.36162.83160.36162.3431,609
3/16/2016161.43162.59161.05161.4316,814
3/15/2016163.30163.43161.31161.9920,534
3/14/2016161.99163.50161.99162.9023,681
3/11/2016160.91164.69160.85162.7734,910
3/10/2016161.41162.10159.10161.2323,365
3/9/2016161.29162.00160.15161.1120,261
3/8/2016160.00162.09159.54160.7130,853
3/7/2016158.22160.00158.22159.9930,824
3/4/2016158.49159.10156.41159.1024,249
3/3/2016160.78160.86157.97158.2327,085
3/2/2016160.90160.90158.08160.1031,302
3/1/2016159.52162.50158.55161.2126,538
2/29/2016158.31159.79156.72158.0527,830
2/26/2016159.00159.56156.88157.4922,521
2/25/2016155.55159.80155.55159.0024,245
2/24/2016153.97155.75152.47155.7235,771
2/23/2016154.81156.69154.30154.4632,423
2/22/2016154.87156.79153.22154.6323,048
2/19/2016154.00155.00153.59153.8520,248
2/18/2016153.63155.00152.72153.5625,447
2/17/2016152.56158.09151.81153.7343,322
2/16/2016152.70152.70151.26152.1215,883
2/12/2016146.65152.18146.65151.3526,486
2/11/2016146.89147.80145.01145.6543,401
2/10/2016147.02150.30146.08148.0824,571
2/9/2016144.01145.90142.35145.5549,169
2/8/2016143.98145.19143.91144.1391,152
2/5/2016148.28152.77144.56145.4637,761
2/4/2016150.10150.20146.93148.42102,587
2/3/2016152.48152.48149.70150.0662,134
2/2/2016154.48154.48149.81151.5240,798
2/1/2016158.74159.12154.31155.1929,639
1/29/2016151.61159.56151.54159.5561,899
1/28/2016151.03151.99149.89151.4337,413
1/27/2016151.60152.14149.77149.8827,991
1/26/2016150.42152.38150.00151.7427,011
1/25/2016149.65150.58149.65150.0345,832
1/22/2016150.99150.99149.49150.2945,987
1/21/2016150.00151.20149.15150.1338,854
1/20/2016149.35150.58147.94149.9595,954
1/19/2016151.55152.32149.15150.3735,426
1/15/2016148.88151.65148.88151.5360,650
1/14/2016150.56152.90149.77151.1728,424
1/13/2016150.10150.93149.50150.2443,713
1/12/2016151.42152.40149.71150.1237,982
1/11/2016150.66151.38149.53150.7532,024
1/8/2016149.98150.75149.52150.0755,003
1/7/2016149.67150.54149.42149.9037,557
1/6/2016149.31151.36149.31151.3630,146
1/5/2016151.40151.71149.51150.2126,953
1/4/2016149.79150.82148.05150.2172,874
12/31/2015156.04156.04149.90150.0423,042
12/30/2015153.28154.43152.81154.0813,780
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center