$135.95 -4.55 (%) Enstar Group Ltd - NASDAQ

Jan. 28, 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
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
10/30/2014145.68149.97137.98147.9325,310
10/29/2014143.00147.55139.00146.6518,945
10/28/2014138.40144.19138.00143.2328,573
10/27/2014137.18138.50136.74137.6613,168
10/24/2014138.01138.01137.55137.949,079
10/23/2014138.38138.77136.91137.5915,713
10/22/2014138.49138.53136.90137.2416,523
10/21/2014136.40138.98136.40137.9716,236
10/20/2014135.88137.45135.71137.2310,326
10/17/2014139.49139.49135.31136.9919,227
10/16/2014136.07137.65135.54137.5338,920
10/15/2014140.38140.38135.27137.8421,878
10/14/2014136.99138.66136.99137.7634,547
10/13/2014136.00137.99135.70136.8924,342
10/10/2014135.25137.23135.25136.5125,207
10/9/2014137.00140.58135.24136.1813,769
10/8/2014136.45138.68135.06137.589,079
10/7/2014137.80137.83135.13137.0025,238
10/6/2014138.20138.20135.91136.5032,477
10/3/2014139.21139.24137.06137.5113,586
10/2/2014139.98139.98136.26138.197,679
10/1/2014135.93138.00135.05136.3529,901
9/30/2014139.24141.44136.31136.3237,344
9/29/2014140.79140.79138.25138.9322,378
9/26/2014138.94139.63138.66139.6314,555
9/25/2014140.04140.10138.26139.0018,712
9/24/2014138.51140.87138.51139.5711,202
9/23/2014139.53139.54138.00138.0122,374
9/22/2014140.21141.24138.50139.3032,327
9/19/2014141.97141.97138.50140.5855,508
9/18/2014139.04141.60139.04140.5714,575
9/17/2014139.71140.43138.03139.5952,738
9/16/2014139.49141.21139.00140.1014,871
9/15/2014140.33140.33138.83139.5011,685
9/12/2014141.39141.39138.93139.6019,269
9/11/2014139.24141.11139.24140.8612,505
9/10/2014140.00140.75139.06139.5023,913
9/9/2014140.06142.26138.70139.5428,243
9/8/2014140.03140.97139.28140.9421,245
9/5/2014140.10141.28140.03140.247,520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center