$145.46 -2.96 (%) Enstar Group Ltd - NASDAQ

Feb. 5, 2016 | 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
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
12/29/2015151.90153.43151.20153.2818,820
12/28/2015152.88153.40150.35151.5025,043
12/24/2015153.98153.98152.51153.5011,174
12/23/2015153.02155.55152.31154.5229,500
12/22/2015151.00152.70150.00152.7015,468
12/21/2015150.12151.24149.70150.7721,123
12/18/2015149.47150.37149.47149.9988,529
12/17/2015150.64151.29149.96150.1618,285
12/16/2015150.90151.17149.00150.1858,901
12/15/2015150.47151.00149.21150.2930,127
12/14/2015149.64150.76149.64150.0622,941
12/11/2015148.98150.50148.98149.8246,865
12/10/2015150.55150.65149.31149.8822,505
12/9/2015150.50151.28149.07149.7550,282
12/8/2015151.25152.48150.66150.7811,246
12/7/2015152.21153.50150.99152.1014,583
12/4/2015151.19153.50151.19152.8117,394
12/3/2015151.82153.18150.63151.9017,458
12/2/2015153.82154.74151.94151.949,648
12/1/2015154.33154.89153.42154.2616,050
11/30/2015154.35155.04150.21154.1126,552
11/27/2015150.16154.40150.16154.355,945
11/25/2015153.59153.59149.18150.6921,370
11/24/2015155.21155.46152.07152.9929,108
11/23/2015156.67157.17154.06156.5311,662
11/20/2015156.55156.55155.00156.3412,888
11/19/2015156.48156.49154.23155.8520,457
11/18/2015157.78158.04154.56156.1316,523
11/17/2015156.75157.20155.00155.7110,384
11/16/2015156.52156.79154.59156.7311,367
11/13/2015154.00158.18153.92155.2116,405
11/12/2015159.03159.32154.46154.7116,723
11/11/2015158.85160.73157.94160.498,487
11/10/2015153.40159.64153.38158.8511,055
11/9/2015157.85160.00155.75157.6420,858
11/6/2015158.69160.22156.13159.0029,678
11/5/2015157.12159.13155.27158.9219,107
11/4/2015156.00157.81153.84157.8123,201
11/3/2015156.13157.52153.51156.0622,544
11/2/2015156.04157.93153.86156.5511,456
10/30/2015160.85161.00157.03157.8012,845
10/29/2015158.91161.97156.60161.2112,861
10/28/2015156.90160.76152.45159.9222,455
10/27/2015157.97159.00153.84156.1115,971
10/26/2015157.08158.96156.00158.3310,110
10/23/2015157.50157.98154.85156.9219,693
10/22/2015156.56157.94155.97157.3312,155
10/21/2015156.82156.82152.54155.9015,103
10/20/2015153.90157.50153.32156.8021,845
10/19/2015155.59155.59150.49153.9315,830
10/16/2015157.41159.03155.83155.8819,913
10/15/2015154.40157.75153.32156.7915,148
10/14/2015152.75155.56152.75153.5918,750
10/13/2015153.50155.06152.55152.9915,602
10/12/2015153.13153.99151.21153.2213,927
10/9/2015154.00154.00152.56153.049,735
10/8/2015152.82155.00152.50153.3524,919
10/7/2015149.40153.57149.40152.8818,631
10/6/2015150.24150.53148.06148.6118,688
10/5/2015149.58150.53147.85150.539,959
10/2/2015147.25148.01145.73147.6316,766
10/1/2015149.41150.00147.25148.0316,103
9/30/2015149.05151.39147.25150.0050,150
9/29/2015149.46149.46147.25148.2820,852
9/28/2015149.50150.76148.75149.0221,245
9/25/2015150.98150.98149.33149.9135,295
9/24/2015150.08151.28149.26150.0315,395
9/23/2015149.36151.06149.36150.9012,671
9/22/2015150.00150.69149.47150.0033,478
9/21/2015151.67152.44149.65150.0117,050
9/18/2015150.00151.65149.95151.0871,246
9/17/2015150.19152.73149.12150.4333,250
9/16/2015150.00150.60149.47150.2721,292
9/15/2015151.78151.84149.75150.2029,413
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center