$142.55 +2.04 (%) Enstar Group Ltd - NASDAQ

Mar. 27, 2015 | 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
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
12/26/2014156.31161.94148.08152.7212,231
12/24/2014153.27161.73153.27154.0012,615
12/23/2014153.80155.81152.10153.3821,487
12/22/2014152.31154.29152.31153.418,471
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center