$159.99 -0.41 (%) Enstar Group Ltd - NASDAQ

Jul. 31, 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
7/31/2015161.12162.20158.11159.9926,840
7/30/2015161.80162.59158.72160.4040,449
7/29/2015161.53162.00160.09161.7943,692
7/28/2015161.28161.85159.00161.0040,098
7/27/2015160.06161.98160.00160.3317,491
7/24/2015161.85162.55160.01160.9344,187
7/23/2015163.94166.40161.01161.1246,871
7/22/2015163.29165.62162.00164.1023,565
7/21/2015161.00163.00161.00162.2420,221
7/20/2015164.75164.75161.08161.2616,052
7/17/2015162.66164.11161.91163.0023,872
7/16/2015162.02164.46161.83163.3123,650
7/15/2015162.38163.45161.24162.7028,002
7/14/2015158.66163.35158.55162.5752,546
7/13/2015159.07159.78157.38158.8329,149
7/10/2015157.00159.47156.54159.1116,110
7/9/2015155.91157.37154.66155.6514,723
7/8/2015155.93160.61154.01154.2835,899
7/7/2015156.80158.09154.83156.5624,448
7/6/2015154.61157.19154.61156.8020,327
7/2/2015155.07156.05153.53155.4713,992
7/1/2015155.56156.85153.05154.0840,808
6/30/2015154.96156.30153.27154.9523,487
6/29/2015155.76156.90153.37154.2023,368
6/26/2015157.00158.04155.60156.1052,873
6/25/2015157.45160.12155.24156.9543,683
6/24/2015159.98161.24157.29157.5843,134
6/23/2015157.14160.33156.73159.9738,013
6/22/2015156.00158.65155.02157.2559,185
6/19/2015156.21157.21155.20155.2670,288
6/18/2015156.69157.98155.49157.1129,118
6/17/2015158.92159.00155.61155.9425,480
6/16/2015154.79159.79154.33158.7931,209
6/15/2015156.58157.12153.30154.7193,636
6/12/2015159.12160.50157.41157.9015,026
6/11/2015158.75160.00156.10159.9816,373
6/10/2015158.39159.00155.94158.6536,430
6/9/2015159.00159.00155.50157.4321,435
6/8/2015154.51158.63154.51157.2624,215
6/5/2015156.78156.98153.10154.9025,399
6/4/2015158.34158.88155.00156.1516,720
6/3/2015156.33159.00154.26158.9943,063
6/2/2015152.52156.36152.52155.5022,749
6/1/2015152.97155.00152.21153.5918,586
5/29/2015150.00152.99149.36151.6244,754
5/28/2015151.49152.29150.80151.6711,716
5/27/2015146.42151.61146.42151.0022,283
5/26/2015149.92150.66148.15148.5020,318
5/22/2015151.87152.00148.65149.6437,161
5/21/2015151.80153.59147.71152.1936,678
5/20/2015148.34152.78148.15152.6116,764
5/19/2015148.35150.83147.45150.7518,024
5/18/2015147.99149.00146.95148.9516,871
5/15/2015150.00150.44148.06148.0613,628
5/14/2015149.50150.00148.65150.0024,069
5/13/2015147.00149.80147.00149.7228,503
5/12/2015148.61149.73147.76149.5021,965
5/11/2015148.48149.56147.41148.3721,312
5/8/2015146.56149.58146.56148.4829,618
5/7/2015145.25147.48144.62146.5717,372
5/6/2015143.50145.99142.53145.2924,174
5/5/2015143.29143.50142.54143.1225,255
5/4/2015142.69143.49142.25143.3118,311
5/1/2015142.20142.70141.99142.4017,890
4/30/2015142.23142.50141.50142.0441,026
4/29/2015142.50143.49142.28142.9010,105
4/28/2015140.62142.81140.62142.6515,112
4/27/2015142.00142.00141.00141.7212,945
4/24/2015140.39141.99140.39141.949,524
4/23/2015140.00140.76139.51140.757,418
4/22/2015140.29141.67139.36140.178,474
4/21/2015142.99142.99140.00140.9919,795
4/20/2015142.11142.90141.64142.8817,943
4/17/2015141.91142.60141.56142.0017,004
4/16/2015142.37142.79141.55142.277,677
4/15/2015141.52142.94141.07142.0815,582
4/14/2015141.76142.85141.00141.5723,799
4/13/2015142.00142.73141.76142.3017,317
4/10/2015142.66142.80142.00142.2510,303
4/9/2015142.29142.80141.10142.0016,364
4/8/2015141.53143.00141.21142.4022,090
4/7/2015142.60142.77141.50142.1112,706
4/6/2015142.17143.02140.89142.6018,863
4/2/2015143.00143.50141.05142.9025,770
4/1/2015141.11142.99141.00142.7022,671
3/31/2015142.51144.08141.74141.8645,014
3/30/2015143.00143.80141.82142.9613,920
3/27/2015139.90142.95139.90142.5518,179
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!