$152.70 +1.29 (%) Enstar Group Ltd - NASDAQ

Dec. 19, 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
12/19/2014150.37154.12147.10152.7042,464
12/18/2014151.17151.99148.06151.4117,957
12/17/2014146.09151.99145.63150.6926,782
12/16/2014148.34150.12145.75146.6036,494
12/15/2014146.79148.49145.46148.0928,699
12/12/2014145.52147.84145.52146.8017,879
12/11/2014148.31149.40146.01147.016,905
12/10/2014149.73149.73145.52145.719,737
12/9/2014146.24150.50146.00149.8115,669
12/8/2014145.50147.44144.31147.0011,235
12/5/2014145.10145.97144.17145.298,878
12/4/2014143.46145.48142.44145.4710,596
12/3/2014146.13146.78143.09143.0915,940
12/2/2014144.51146.96144.50146.789,525
12/1/2014145.89145.89144.20144.5114,914
11/28/2014146.64147.31144.75145.954,940
11/26/2014147.20147.60146.00147.294,257
11/25/2014146.73148.00145.30147.006,020
11/24/2014145.40150.85144.51147.3324,599
11/21/2014146.30147.06144.12145.7113,301
11/20/2014145.61146.18144.42144.425,674
11/19/2014145.44145.64144.23145.0011,183
11/18/2014144.91146.39143.62145.199,221
11/17/2014144.96146.01143.63145.007,134
11/14/2014145.18147.56145.18145.6112,336
11/13/2014149.00149.00145.09145.8817,925
11/12/2014150.01150.53148.60150.508,534
11/11/2014150.44152.21144.19150.9822,685
11/10/2014151.00151.37146.87150.9516,062
11/7/2014146.53150.44146.33149.0512,167
11/6/2014151.16151.50146.62149.0417,620
11/5/2014148.52152.94148.52150.1515,986
11/4/2014145.30148.98145.30148.789,439
11/3/2014148.00148.99146.03146.1814,316
10/31/2014149.93151.65143.47148.0727,664
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center