$193.65 0.00 (%) Enstar Group Ltd - NASDAQ

Dec. 5, 2016 | 04:00 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
12/5/2016193.70196.25190.05193.6530,902
12/2/2016196.30198.80192.00193.2029,008
12/1/2016198.50198.50195.60196.7519,379
11/30/2016199.75201.70196.45196.6520,395
11/29/2016199.95200.10194.75198.6039,336
11/28/2016196.25201.70195.36198.7029,181
11/25/2016198.00199.70196.55197.7013,825
11/23/2016199.50200.70188.03200.0531,009
11/22/2016197.80201.10195.50200.1038,212
11/21/2016198.80200.40194.40197.0030,627
11/18/2016200.45200.65195.78197.5052,240
11/17/2016205.20205.20198.73199.3535,030
11/16/2016201.00209.35199.65203.8054,133
11/15/2016200.00202.90195.95202.1547,163
11/14/2016200.50202.50196.43200.0561,937
11/11/2016188.80200.00188.80200.0078,588
11/10/2016183.70200.00181.80189.0042,305
11/9/2016172.10184.50172.10181.6022,952
11/8/2016170.75175.40167.40173.0015,574
11/7/2016169.10172.65166.85170.9018,888
11/4/2016166.85167.95166.10166.6014,699
11/3/2016168.00169.75166.45167.2018,285
11/2/2016166.80168.55166.10166.8014,035
11/1/2016168.43169.60166.45166.8518,524
10/31/2016166.03169.40166.03168.6011,668
10/28/2016166.55167.50166.05166.5023,151
10/27/2016167.90169.00166.20166.3012,730
10/26/2016166.00167.80165.80167.4517,718
10/25/2016165.45166.65164.42166.2513,417
10/24/2016165.65166.60164.70165.8013,286
10/21/2016163.25164.80163.00164.3017,571
10/20/2016166.00166.00164.05164.5026,240
10/19/2016166.40166.40164.76165.808,754
10/18/2016166.75166.75165.25165.6524,555
10/17/2016167.20167.20165.60165.9524,980
10/14/2016165.99167.21165.13167.0114,875
10/13/2016167.00167.20165.00165.2927,560
10/12/2016167.00168.62166.55167.3645,447
10/11/2016168.22168.74165.58166.9932,551
10/10/2016167.30170.75166.96168.6939,329
10/7/2016165.13167.15164.90166.1551,769
10/6/2016162.99165.95162.12165.9228,374
10/5/2016163.52165.45162.15163.0028,336
10/4/2016163.10164.88161.01163.7417,373
10/3/2016163.35164.70161.01163.0015,097
9/30/2016161.86165.05161.47164.4718,769
9/29/2016163.76163.76160.81161.5711,538
9/28/2016163.18165.69162.14164.3213,662
9/27/2016160.78164.00160.42163.2714,697
9/26/2016161.16161.47160.20160.9218,093
9/23/2016165.61165.80162.46162.8524,136
9/22/2016164.48166.77164.11166.5918,221
9/21/2016160.35164.00160.16163.2541,598
9/20/2016160.70160.70159.90160.087,349
9/19/2016160.12162.97159.52159.7023,453
9/16/2016160.73160.73159.01159.9565,996
9/15/2016159.55160.45159.19160.1411,946
9/14/2016160.11160.82159.00159.5622,689
9/13/2016162.02162.85159.56160.0121,290
9/12/2016159.55163.94159.55163.0821,408
9/9/2016163.12163.12160.22160.4420,175
9/8/2016165.50167.14163.90164.4513,932
9/7/2016164.62165.98164.19165.7818,721
9/6/2016165.86165.92163.72164.8124,799
9/2/2016166.91167.48164.66166.1313,798
9/1/2016166.82167.25165.13166.1216,377
8/31/2016166.32168.63165.78166.5922,274
8/30/2016164.43168.92164.06166.0921,905
8/29/2016164.23165.76163.86164.5213,348
8/26/2016165.68165.68163.13164.068,905
8/25/2016162.56165.72162.56163.9915,984
8/24/2016164.79164.85162.54162.5615,202
8/23/2016163.11164.02162.25164.0020,870
8/22/2016160.75162.44160.16162.448,531
8/19/2016162.93162.93160.08161.8626,621
8/18/2016161.71162.64160.83162.6411,079
8/17/2016164.52164.52161.50162.6732,058
8/16/2016164.03165.45163.82164.1615,932
8/15/2016164.49166.39163.60165.0113,874
8/12/2016165.38166.49163.46164.8818,177
8/11/2016166.62166.87164.93165.9914,764
8/10/2016168.70168.70165.05166.4121,139
8/9/2016167.60168.88166.36167.6131,526
8/8/2016167.77168.97166.98168.5141,672
8/5/2016166.84169.92166.26168.6323,102
8/4/2016167.44169.33165.42167.0823,036
8/3/2016166.30168.15165.44167.7414,908
8/2/2016167.43167.88165.50166.0118,420
8/1/2016167.19169.04166.56167.3116,308
7/29/2016167.89168.30165.92166.5932,000
7/28/2016168.57169.71167.10168.9519,290
7/27/2016166.59169.94166.59169.4416,456
7/26/2016166.60170.00165.86167.8013,855
7/25/2016167.81168.74166.28168.0012,116
7/22/2016164.46168.86162.89167.8116,399
7/21/2016166.33167.78164.80166.0530,084
7/20/2016167.75168.53167.01167.0816,907
7/19/2016168.86168.86166.33167.0137,223
7/18/2016170.55171.66168.93169.0224,415
7/15/2016169.89170.94168.48170.7040,754
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center