$148.65 -3.54 (%) Enstar Group Ltd - NASDAQ

May. 22, 2015 | 09:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESGR historical data

Date Open High Low Close Volume
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
4/14/2015141.76142.85141.00141.5723,799
4/13/2015142.00142.73141.76142.3017,317
4/10/2015142.66142.80142.00142.2510,303
4/9/2015142.29142.80141.10142.0016,364
4/8/2015141.53143.00141.21142.4022,090
4/7/2015142.60142.77141.50142.1112,706
4/6/2015142.17143.02140.89142.6018,863
4/2/2015143.00143.50141.05142.9025,770
4/1/2015141.11142.99141.00142.7022,671
3/31/2015142.51144.08141.74141.8645,014
3/30/2015143.00143.80141.82142.9613,920
3/27/2015139.90142.95139.90142.5518,179
3/26/2015141.55141.55140.00140.5115,811
3/25/2015143.72143.72141.30141.7320,253
3/24/2015144.70144.97142.93144.3511,348
3/23/2015142.56145.85141.03143.4420,403
3/20/2015138.62142.80138.62141.7793,550
3/19/2015140.40141.15139.06140.5619,681
3/18/2015140.30141.24140.01140.7417,303
3/17/2015139.86141.24139.50140.9924,275
3/16/2015140.00141.42139.55140.4931,707
3/13/2015140.00140.69139.22139.9645,006
3/12/2015137.86140.00137.86139.9721,143
3/11/2015136.30137.99136.30136.5525,965
3/10/2015137.36137.84136.51136.5113,192
3/9/2015137.50139.09136.01138.0781,503
3/6/2015138.51140.00137.02137.7424,253
3/5/2015139.00142.16138.75139.0020,465
3/4/2015138.21140.94138.17138.9717,476
3/3/2015142.00142.45140.00140.1724,441
3/2/2015139.42142.28138.59141.0014,494
2/27/2015139.13140.40137.79139.1024,661
2/26/2015137.72139.80137.65138.8011,725
2/25/2015137.86140.05137.86138.6038,050
2/24/2015136.86138.82136.73138.40104,233
2/23/2015136.96137.95136.06136.8012,184
2/20/2015136.81138.67136.05136.8817,352
2/19/2015135.85138.22134.76137.269,393
2/18/2015136.50137.67134.71135.6562,012
2/17/2015137.13138.59136.77137.7512,211
2/13/2015136.30139.99136.30137.8212,050
2/12/2015136.21137.98135.11136.8917,309
2/11/2015136.06138.20134.95134.959,365
2/10/2015138.30138.30136.24136.2714,089
2/9/2015139.00140.12138.02139.227,820
2/6/2015140.82141.61138.99140.2315,040
2/5/2015137.15140.46137.15140.4623,630
2/4/2015137.80138.92136.80137.8522,664
2/3/2015135.50137.59134.88136.3666,495
2/2/2015136.00136.85133.36135.4818,368
1/30/2015135.17136.65134.13134.9731,085
1/29/2015135.34138.30135.29136.4530,137
1/28/2015140.05143.08135.29135.9513,049
1/27/2015139.40141.85138.90140.5018,528
1/26/2015142.25143.73138.52140.8918,274
1/23/2015141.60143.60139.72140.6520,758
1/22/2015145.89145.89140.03142.0022,117
1/21/2015142.67142.67137.93139.9610,619
1/20/2015140.44144.98136.42140.7243,503
1/16/2015137.19141.10137.19139.9916,208
1/15/2015137.21139.41136.25137.8818,595
1/14/2015140.05141.17135.08137.5420,875
1/13/2015142.13144.81140.30140.5316,275
1/12/2015144.59144.59140.51142.149,406
1/9/2015144.69147.07142.28142.3211,457
1/8/2015144.56148.36144.56147.4915,502
1/7/2015146.15146.15142.71143.5219,110
1/6/2015145.00145.00142.25144.1519,972
1/5/2015147.72148.98144.71145.4041,025
1/2/2015152.91152.91148.51149.1919,149
12/31/2014153.74154.87151.95152.8911,631
12/30/2014153.46158.41153.31154.509,267
12/29/2014152.44155.15146.98153.5613,437
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center