$163.76 -0.56 (%) Enstar Group Ltd - NASDAQ

Sep. 29, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESGR historical data

Date Open High Low Close Volume
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
7/14/2016167.69169.58167.29168.5021,477
7/13/2016165.12168.03164.32165.9928,321
7/12/2016164.25167.34163.00164.5241,654
7/11/2016161.90164.48161.07162.8635,233
7/8/2016160.69162.00157.32161.7354,310
7/7/2016158.83160.78158.14159.4025,975
7/6/2016159.04159.95157.65159.2126,626
7/5/2016159.00160.06158.21159.7826,321
7/1/2016161.70162.93157.70159.2031,585
6/30/2016158.32162.08157.32161.9931,729
6/29/2016155.40158.40153.99157.6838,401
6/28/2016152.01155.77151.54153.9440,901
6/27/2016151.30152.24148.91151.3145,534
6/24/2016153.25155.70150.02152.47281,921
6/23/2016156.40157.15153.66156.9628,711
6/22/2016156.76158.86154.36155.4735,052
6/21/2016153.76156.89153.44156.8238,496
6/20/2016154.83155.99154.13154.9031,551
6/17/2016153.38157.72153.15153.15146,923
6/16/2016154.24156.20153.00155.6923,969
6/15/2016156.05156.89154.32154.4230,136
6/14/2016156.44157.27155.44156.2135,158
6/13/2016155.05157.50154.11156.2254,805
6/10/2016154.52155.91154.03154.6120,018
6/9/2016156.00156.82154.16155.0627,823
6/8/2016156.40156.40151.50155.5218,663
6/7/2016155.30155.81153.03155.4024,967
6/6/2016153.38156.20150.11155.0026,225
6/3/2016155.15156.83153.92154.3422,707
6/2/2016155.34156.50155.18155.4024,401
6/1/2016155.34156.78155.10156.6725,479
5/31/2016156.84156.85155.00155.8719,832
5/27/2016155.78157.32155.16157.2414,412
5/26/2016156.80156.80154.80155.2210,197
5/25/2016155.86157.40154.87156.3924,607
5/24/2016154.50156.58154.50155.7229,882
5/23/2016154.98155.89152.91153.3823,226
5/20/2016155.08159.94154.36155.7926,141
5/19/2016155.70155.70152.54154.1730,246
5/18/2016154.16156.63154.16156.3411,336
5/17/2016157.54157.54154.00154.2426,189
5/16/2016156.81158.27156.45157.1016,896
5/13/2016156.91161.54155.03156.2018,607
5/12/2016156.63158.30156.14157.2019,356
5/11/2016158.64161.11156.50156.7119,529
5/10/2016158.91159.40157.84158.6118,190
5/9/2016159.27159.87157.85158.129,207
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center