Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enstar Group Ltd (NQ: ESGR )

308.77 +2.81 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 201.54 202.00 193.00 195.29 55,400 -6.87(-3.40%)
Jan 30, 2020 199.95 202.51 199.25 202.16 38,026 +1.63(+0.81%)
Jan 29, 2020 201.30 205.15 200.06 200.53 29,965 -0.63(-0.31%)
Jan 28, 2020 201.87 202.59 201.12 201.16 27,357 +0.33(+0.16%)
Jan 27, 2020 201.26 201.99 200.50 200.83 25,448 -1.84(-0.91%)
Jan 24, 2020 204.57 205.37 202.24 202.67 36,300 -1.93(-0.94%)
Jan 23, 2020 205.32 206.41 203.26 204.60 25,929 -1.62(-0.79%)
Jan 22, 2020 205.09 206.77 204.70 206.22 16,958 +0.81(+0.39%)
Jan 21, 2020 204.89 206.31 203.36 205.41 21,897 -0.48(-0.23%)
Jan 17, 2020 206.89 207.55 205.50 205.89 28,400 +0.30(+0.15%)
Jan 16, 2020 204.50 206.67 204.43 205.59 28,807 +1.22(+0.60%)
Jan 15, 2020 202.86 206.29 202.86 204.37 34,625 +1.67(+0.82%)
Jan 14, 2020 202.61 203.88 201.97 202.70 30,146 -0.72(-0.35%)
Jan 13, 2020 201.81 203.67 201.81 203.42 25,067 +1.07(+0.53%)
Jan 10, 2020 202.45 203.50 201.41 202.35 39,200 -0.24(-0.12%)
Jan 09, 2020 204.80 204.80 201.44 202.59 52,856 -1.24(-0.61%)
Jan 08, 2020 204.49 205.40 202.60 203.83 61,114 -0.37(-0.18%)
Jan 07, 2020 205.73 207.12 203.18 204.20 40,291 -2.93(-1.41%)
Jan 06, 2020 206.65 208.00 205.30 207.13 31,925 -0.92(-0.44%)
Jan 03, 2020 206.72 210.78 206.33 208.05 36,700 -0.66(-0.32%)
Jan 02, 2020 208.26 208.71 204.44 208.71 45,344 +1.85(+0.89%)
Dec 31, 2019 208.43 209.94 206.86 206.86 38,200 -0.84(-0.40%)
Dec 30, 2019 209.92 209.92 206.51 207.70 42,122 -1.58(-0.75%)
Dec 27, 2019 208.65 211.40 206.83 209.28 39,700 +1.16(+0.56%)
Dec 26, 2019 209.06 209.60 206.76 208.12 19,526 -0.55(-0.26%)
Dec 24, 2019 208.01 208.67 206.56 208.67 8,700 +0.93(+0.45%)
Dec 23, 2019 211.02 212.00 207.03 207.74 23,427 -3.50(-1.66%)
Dec 20, 2019 211.20 213.78 209.31 211.24 60,400 +0.14(+0.07%)
Dec 19, 2019 212.79 213.99 210.10 211.10 65,052 -2.26(-1.06%)
Dec 18, 2019 212.10 213.47 206.00 213.36 32,753 +1.30(+0.61%)
Dec 17, 2019 209.47 212.57 206.90 212.06 49,271 +3.96(+1.90%)
Dec 16, 2019 206.51 209.88 206.51 208.10 41,387 +1.81(+0.88%)
Dec 13, 2019 206.64 208.00 204.63 206.29 21,100 -1.45(-0.70%)
Dec 12, 2019 207.50 210.45 202.88 207.74 24,599 +1.16(+0.56%)
Dec 11, 2019 205.04 207.79 203.48 206.58 28,208 +1.55(+0.76%)
Dec 10, 2019 204.69 205.03 201.92 205.03 29,092 +0.83(+0.41%)
Dec 09, 2019 205.05 205.90 204.20 204.20 20,139 -1.42(-0.69%)
Dec 06, 2019 205.70 207.45 204.48 205.62 28,700 +1.25(+0.61%)
Dec 05, 2019 202.29 205.27 201.53 204.37 30,117 +2.61(+1.29%)
Dec 04, 2019 201.84 204.00 200.09 201.76 37,066 +0.64(+0.32%)
Dec 03, 2019 202.61 202.61 199.06 201.12 37,935 -2.70(-1.32%)
Dec 02, 2019 204.86 205.11 202.79 203.82 28,406 -0.39(-0.19%)
Nov 29, 2019 205.00 206.65 201.71 204.21 14,100 -2.19(-1.06%)
Nov 27, 2019 206.74 207.82 205.35 206.40 21,200 -0.16(-0.08%)
Nov 26, 2019 203.28 206.79 203.28 206.56 32,885 +2.94(+1.44%)
Nov 25, 2019 200.73 204.86 200.73 203.62 28,779 +3.03(+1.51%)
Nov 22, 2019 199.31 202.00 199.06 200.59 18,000 +1.03(+0.52%)
Nov 21, 2019 202.07 202.07 197.87 199.56 15,511 -1.87(-0.93%)
Nov 20, 2019 201.75 203.92 200.36 201.43 52,555 -0.84(-0.42%)
Nov 19, 2019 202.49 203.58 201.66 202.27 34,834 +0.37(+0.18%)
Nov 18, 2019 201.44 202.23 199.53 201.90 33,302 -0.37(-0.18%)
Nov 15, 2019 204.00 204.00 201.65 202.27 21,900 -0.99(-0.49%)
Nov 14, 2019 203.37 204.11 201.97 203.26 33,558 -0.60(-0.29%)
Nov 13, 2019 204.58 205.00 202.83 203.86 27,625 -1.60(-0.78%)
Nov 12, 2019 202.50 206.37 202.50 205.46 37,194 +2.91(+1.44%)
Nov 11, 2019 202.73 203.00 200.62 202.55 28,084 -1.04(-0.51%)
Nov 08, 2019 200.87 204.77 198.94 203.59 22,500 +1.81(+0.90%)
Nov 07, 2019 199.33 203.06 196.87 201.78 53,305 +3.78(+1.91%)
Nov 06, 2019 199.16 201.01 197.31 198.00 33,787 -2.22(-1.11%)
Nov 05, 2019 200.52 203.86 197.88 200.22 46,911 +0.09(+0.04%)
Nov 04, 2019 200.23 200.55 198.95 200.13 48,000 +0.46(+0.23%)
Nov 01, 2019 201.72 202.25 198.41 199.67 46,400 -1.23(-0.61%)
Oct 31, 2019 197.74 201.28 195.97 200.90 58,990 +2.75(+1.39%)
Oct 30, 2019 196.06 198.38 194.25 198.15 35,705 +1.71(+0.87%)
Oct 29, 2019 195.97 197.91 195.97 196.44 38,011 +0.47(+0.24%)
Oct 28, 2019 194.60 197.35 194.60 195.97 45,857 +1.64(+0.84%)
Oct 25, 2019 194.47 195.21 193.59 194.33 21,200 -0.19(-0.10%)
Oct 24, 2019 195.43 195.43 193.56 194.52 27,318 -0.89(-0.46%)
Oct 23, 2019 194.00 195.74 194.00 195.41 35,396 +1.24(+0.64%)
Oct 22, 2019 194.42 195.90 193.56 194.17 35,106 -0.77(-0.39%)
Oct 21, 2019 192.57 195.07 192.57 194.94 30,556 +3.27(+1.71%)
Oct 18, 2019 192.01 194.50 191.17 191.67 78,700 -1.23(-0.64%)
Oct 17, 2019 193.20 193.20 191.15 192.90 41,900 +0.85(+0.44%)
Oct 16, 2019 191.00 192.23 189.11 192.05 41,802 +1.22(+0.64%)
Oct 15, 2019 189.67 191.74 189.31 190.83 43,792 +1.16(+0.61%)
Oct 14, 2019 188.77 190.66 188.69 189.67 23,223 +0.42(+0.22%)
Oct 11, 2019 188.79 190.86 187.90 189.25 57,900 +2.09(+1.12%)
Oct 10, 2019 186.24 188.38 186.24 187.16 27,993 +0.94(+0.50%)
Oct 09, 2019 186.26 187.66 186.21 186.22 40,950 +0.45(+0.24%)
Oct 08, 2019 184.67 186.93 184.40 185.77 105,141 -0.09(-0.05%)
Oct 07, 2019 185.95 186.61 184.36 185.86 102,031 -0.70(-0.38%)
Oct 04, 2019 184.30 187.00 184.30 186.56 41,400 +1.90(+1.03%)
Oct 03, 2019 186.02 187.21 183.67 184.66 45,396 -0.92(-0.50%)
Oct 02, 2019 185.50 185.87 183.79 185.58 49,723 -0.91(-0.49%)
Oct 01, 2019 190.79 190.79 185.96 186.49 32,190 -3.43(-1.81%)
Sep 30, 2019 189.96 191.10 189.81 189.92 60,073 +0.06(+0.03%)
Sep 27, 2019 190.97 192.09 189.56 189.86 30,900 -0.85(-0.45%)
Sep 26, 2019 191.01 192.40 189.23 190.71 36,656 -0.58(-0.30%)
Sep 25, 2019 189.53 191.85 189.22 191.29 43,624 +1.82(+0.96%)
Sep 24, 2019 192.19 192.90 189.33 189.47 46,752 -1.92(-1.00%)
Sep 23, 2019 190.67 192.69 189.52 191.39 67,643 -0.11(-0.06%)
Sep 20, 2019 190.73 194.05 190.00 191.50 134,300 +0.33(+0.17%)
Sep 19, 2019 191.41 193.63 190.13 191.17 40,151 +0.12(+0.06%)
Sep 18, 2019 191.57 192.24 189.78 191.05 39,215 -0.74(-0.39%)
Sep 17, 2019 191.20 192.30 190.38 191.79 57,410 -0.27(-0.14%)
Sep 16, 2019 190.92 193.59 189.77 192.06 62,529 +0.07(+0.04%)
Sep 13, 2019 190.43 193.20 190.38 191.99 82,700 +1.70(+0.89%)
Sep 12, 2019 191.67 192.00 188.97 190.29 40,886 -1.21(-0.63%)
Sep 11, 2019 187.76 192.00 185.85 191.50 61,094 +3.60(+1.92%)
Sep 10, 2019 186.00 188.62 183.33 187.90 88,834 +1.84(+0.99%)
Sep 09, 2019 185.07 187.55 183.54 186.06 89,944 +1.51(+0.82%)
Sep 06, 2019 182.87 186.12 181.82 184.55 89,200 +1.70(+0.93%)
Sep 05, 2019 182.37 186.92 181.38 182.85 61,223 +1.64(+0.91%)
Sep 04, 2019 179.69 181.21 179.33 181.21 57,193 +2.84(+1.59%)
Sep 03, 2019 177.45 179.09 176.79 178.37 67,684 -0.25(-0.14%)
Aug 30, 2019 179.41 179.89 177.11 178.62 65,400 -0.34(-0.19%)
Aug 29, 2019 177.39 180.72 177.30 178.96 67,881 +2.90(+1.65%)
Aug 28, 2019 176.43 177.20 175.10 176.06 55,011 -0.46(-0.26%)
Aug 27, 2019 180.12 180.81 176.50 176.52 47,349 -2.87(-1.60%)
Aug 26, 2019 178.47 179.74 177.89 179.39 53,757 +2.19(+1.24%)
Aug 23, 2019 180.00 181.50 176.40 177.20 67,000 -4.78(-2.63%)
Aug 22, 2019 179.70 182.38 179.50 181.98 60,870 +2.94(+1.64%)
Aug 21, 2019 179.99 179.99 177.89 179.04 58,450 +1.04(+0.58%)
Aug 20, 2019 176.89 179.35 175.08 178.00 71,945 +0.79(+0.45%)
Aug 19, 2019 177.84 178.60 176.57 177.21 126,241 +1.11(+0.63%)
Aug 16, 2019 175.38 177.20 174.24 176.10 100,800 +1.72(+0.99%)
Aug 15, 2019 175.23 177.16 173.07 174.38 59,991 -1.01(-0.58%)
Aug 14, 2019 174.73 176.11 174.01 175.39 74,066 -1.31(-0.74%)
Aug 13, 2019 175.49 179.43 174.51 176.70 99,201 +1.39(+0.79%)
Aug 12, 2019 176.21 176.58 174.50 175.31 65,793 -1.62(-0.92%)
Aug 09, 2019 175.06 177.29 174.29 176.93 77,500 +1.18(+0.67%)
Aug 08, 2019 173.33 177.83 173.33 175.75 62,085 +3.40(+1.97%)
Aug 07, 2019 168.27 174.00 166.05 172.35 99,970 +2.77(+1.63%)
Aug 06, 2019 167.20 169.90 165.52 169.58 64,157 +3.51(+2.11%)
Aug 05, 2019 171.63 172.45 165.38 166.07 54,947 -7.68(-4.42%)
Aug 02, 2019 171.99 174.70 169.19 173.75 58,500 +1.24(+0.72%)
Aug 01, 2019 176.58 178.75 171.99 172.51 111,336 -4.64(-2.62%)
Jul 31, 2019 176.26 177.45 174.80 177.15 180,824 +1.15(+0.65%)
Jul 30, 2019 173.57 176.00 172.94 176.00 52,220 +1.95(+1.12%)
Jul 29, 2019 173.70 175.24 173.11 174.05 80,878 -0.66(-0.38%)
Jul 26, 2019 174.10 175.33 173.00 174.71 57,800 +0.90(+0.52%)
Jul 25, 2019 175.51 175.51 173.01 173.81 39,726 -0.87(-0.50%)
Jul 24, 2019 171.82 175.57 171.37 174.68 55,104 +2.38(+1.38%)
Jul 23, 2019 171.95 172.64 170.11 172.30 69,277 +1.86(+1.09%)
Jul 22, 2019 172.02 172.93 169.09 170.44 46,253 -1.70(-0.99%)
Jul 19, 2019 172.50 174.46 171.11 172.14 50,700 -0.84(-0.49%)
Jul 18, 2019 172.86 173.06 171.23 172.98 70,858 +0.08(+0.05%)
Jul 17, 2019 173.03 173.57 171.22 172.90 70,089 -0.50(-0.29%)
Jul 16, 2019 172.09 174.50 172.09 173.40 66,426 +0.79(+0.46%)
Jul 15, 2019 175.26 175.56 171.20 172.61 62,841 -2.14(-1.22%)
Jul 12, 2019 171.87 175.04 171.21 174.75 95,900 +2.74(+1.59%)
Jul 11, 2019 173.43 173.43 170.57 172.01 77,754 -1.29(-0.74%)
Jul 10, 2019 177.86 178.55 173.16 173.30 98,481 -3.99(-2.25%)
Jul 09, 2019 175.18 177.88 173.45 177.29 54,160 +1.84(+1.05%)
Jul 08, 2019 177.10 177.74 174.56 175.45 89,961 -2.00(-1.13%)
Jul 05, 2019 176.94 177.74 174.66 177.45 57,400 -0.23(-0.13%)
Jul 03, 2019 175.94 178.97 175.94 177.68 80,300 +1.72(+0.98%)
Jul 02, 2019 175.46 176.42 174.25 175.96 81,652 +0.48(+0.27%)
Jul 01, 2019 175.00 176.44 173.62 175.48 59,357 +1.20(+0.69%)
Jun 28, 2019 170.00 174.36 170.00 174.28 221,400 +4.10(+2.41%)
Jun 27, 2019 167.49 170.18 166.10 170.18 59,288 +3.08(+1.84%)
Jun 26, 2019 169.82 175.74 166.19 167.10 51,246 -2.64(-1.56%)
Jun 25, 2019 168.45 171.49 166.81 169.74 61,332 +1.28(+0.76%)
Jun 24, 2019 170.31 171.90 167.91 168.46 60,797 -1.86(-1.09%)
Jun 21, 2019 174.26 174.84 169.79 170.32 74,200 -4.79(-2.74%)
Jun 20, 2019 174.33 176.32 173.38 175.11 55,326 +2.05(+1.18%)
Jun 19, 2019 174.07 174.92 171.50 173.06 59,708 -0.77(-0.44%)
Jun 18, 2019 174.45 177.20 173.42 173.83 35,232 +0.12(+0.07%)
Jun 17, 2019 174.80 177.00 173.24 173.71 50,040 -0.44(-0.25%)
Jun 14, 2019 172.16 175.41 172.16 174.15 43,900 +1.87(+1.09%)
Jun 13, 2019 173.39 175.01 171.73 172.28 41,713 -0.29(-0.17%)
Jun 12, 2019 169.98 173.95 169.98 172.57 49,300 +2.67(+1.57%)
Jun 11, 2019 171.27 171.39 169.18 169.90 55,673 -0.35(-0.21%)
Jun 10, 2019 168.16 171.01 167.95 170.25 51,385 +1.76(+1.04%)
Jun 07, 2019 169.15 169.98 167.72 168.49 29,200 -0.51(-0.30%)
Jun 06, 2019 169.48 169.48 167.34 169.00 27,819 -0.03(-0.02%)
Jun 05, 2019 168.63 170.59 168.22 169.03 47,758 +0.53(+0.31%)
Jun 04, 2019 166.33 169.25 164.82 168.50 40,229 +3.30(+2.00%)
Jun 03, 2019 164.54 166.43 163.36 165.20 81,335 +0.80(+0.49%)
May 31, 2019 162.24 164.57 160.20 164.40 114,100 +1.74(+1.07%)
May 30, 2019 164.72 170.17 161.92 162.66 72,291 -2.06(-1.25%)
May 29, 2019 165.15 165.15 162.20 164.72 101,676 -0.79(-0.48%)
May 28, 2019 166.50 167.20 164.58 165.51 102,896 -0.99(-0.59%)
May 24, 2019 167.32 169.88 165.86 166.50 43,800 -0.37(-0.22%)
May 23, 2019 169.49 169.50 164.06 166.87 95,515 -3.97(-2.32%)
May 22, 2019 172.31 175.26 170.29 170.84 59,538 -1.85(-1.07%)
May 21, 2019 175.05 178.21 172.37 172.69 87,388 -1.31(-0.75%)
May 20, 2019 174.00 175.50 173.47 174.00 55,724 -1.00(-0.57%)
May 17, 2019 177.68 177.87 174.96 175.00 78,000 -3.30(-1.85%)
May 16, 2019 177.37 179.15 177.18 178.30 76,225 +1.30(+0.73%)
May 15, 2019 175.15 177.66 175.15 177.00 60,076 +1.01(+0.57%)
May 14, 2019 174.85 177.05 174.85 175.99 46,270 +1.14(+0.65%)
May 13, 2019 176.62 177.97 174.00 174.85 33,915 -3.09(-1.74%)
May 10, 2019 176.57 178.05 175.00 177.94 57,300 +1.29(+0.73%)
May 09, 2019 176.66 178.72 175.00 176.65 64,208 -1.05(-0.59%)
May 08, 2019 176.46 178.38 175.16 177.70 24,201 +0.74(+0.42%)
May 07, 2019 177.63 179.20 175.10 176.96 26,337 -2.34(-1.31%)
May 06, 2019 177.15 179.90 177.10 179.30 43,128 +0.43(+0.24%)
May 03, 2019 179.29 179.50 177.90 178.87 50,900 +1.47(+0.83%)
May 02, 2019 176.95 179.10 176.07 177.40 59,560 +0.51(+0.29%)
May 01, 2019 177.39 178.54 176.32 176.89 46,392 -0.37(-0.21%)
Apr 30, 2019 176.09 178.03 176.09 177.26 47,505 -0.81(-0.45%)
Apr 29, 2019 177.35 180.31 176.38 178.07 24,450 +0.97(+0.55%)
Apr 26, 2019 176.31 178.20 174.62 177.10 38,100 +1.80(+1.03%)
Apr 25, 2019 177.10 177.35 175.00 175.30 35,649 -2.36(-1.33%)
Apr 24, 2019 177.48 179.80 177.39 177.66 32,380 +0.90(+0.51%)
Apr 23, 2019 177.88 178.50 176.02 176.76 59,694 -0.69(-0.39%)
Apr 22, 2019 176.05 177.45 174.74 177.45 14,695 +1.21(+0.69%)
Apr 18, 2019 175.10 178.61 174.79 176.24 46,900 +0.55(+0.31%)
Apr 17, 2019 176.86 178.57 174.61 175.69 39,089 -0.37(-0.21%)
Apr 16, 2019 175.36 176.94 175.05 176.06 29,411 +1.05(+0.60%)
Apr 15, 2019 175.16 175.97 174.71 175.01 21,070 -0.88(-0.50%)
Apr 12, 2019 177.59 178.05 175.17 175.89 33,200 -0.61(-0.35%)
Apr 11, 2019 177.32 177.65 175.64 176.50 38,654 -0.73(-0.41%)
Apr 10, 2019 176.30 177.23 174.72 177.23 44,623 +2.23(+1.27%)
Apr 09, 2019 176.00 176.00 174.25 175.00 32,102 -0.35(-0.20%)
Apr 08, 2019 175.13 176.90 175.13 175.35 30,676 -0.35(-0.20%)
Apr 05, 2019 176.00 177.85 175.06 175.70 32,200 +0.70(+0.40%)
Apr 04, 2019 173.83 175.70 173.04 175.00 34,231 +1.65(+0.95%)
Apr 03, 2019 175.00 175.91 172.10 173.35 41,518 -0.65(-0.37%)
Apr 02, 2019 175.25 175.35 173.57 174.00 40,084 -1.00(-0.57%)
Apr 01, 2019 174.73 176.00 172.96 175.00 43,747 +1.00(+0.57%)
Mar 29, 2019 174.42 174.65 172.16 174.00 55,600 +1.10(+0.64%)
Mar 28, 2019 171.25 173.23 170.73 172.90 51,911 +1.15(+0.67%)
Mar 27, 2019 172.38 173.31 170.55 171.75 64,337 -0.83(-0.48%)
Mar 26, 2019 172.26 173.37 171.30 172.58 28,770 +1.30(+0.76%)
Mar 25, 2019 169.70 172.35 169.20 171.28 49,902 +2.20(+1.30%)
Mar 22, 2019 171.46 172.93 169.08 169.08 53,000 -3.64(-2.11%)
Mar 21, 2019 170.00 173.18 169.70 172.72 37,010 +2.54(+1.49%)
Mar 20, 2019 170.54 173.69 170.06 170.18 37,817 -0.99(-0.58%)
Mar 19, 2019 173.69 175.82 170.90 171.17 45,000 -2.20(-1.27%)
Mar 18, 2019 173.37 177.16 173.19 173.37 43,898 -0.26(-0.15%)
Mar 15, 2019 173.16 176.29 172.92 173.63 83,800 +1.07(+0.62%)
Mar 14, 2019 174.06 177.16 171.84 172.56 50,484 -0.82(-0.47%)
Mar 13, 2019 172.25 174.49 171.41 173.38 50,809 +2.84(+1.67%)
Mar 12, 2019 167.01 171.51 167.01 170.54 96,999 +3.66(+2.19%)
Mar 11, 2019 162.74 167.74 162.74 166.88 62,303 +5.67(+3.52%)
Mar 08, 2019 159.64 162.54 158.72 161.21 48,300 +1.21(+0.76%)
Mar 07, 2019 164.96 166.80 160.00 160.00 38,864 -5.71(-3.45%)
Mar 06, 2019 166.62 168.30 165.71 165.71 42,088 -0.99(-0.59%)
Mar 05, 2019 166.98 168.19 165.51 166.70 56,227 +0.25(+0.15%)
Mar 04, 2019 179.01 180.00 165.33 166.45 101,817 -15.87(-8.70%)
Mar 01, 2019 179.06 182.32 178.60 182.32 41,300 +3.92(+2.20%)
Feb 28, 2019 179.20 180.10 178.36 178.40 22,688 -2.21(-1.22%)
Feb 27, 2019 179.23 180.61 178.15 180.61 24,649 +0.98(+0.55%)
Feb 26, 2019 179.44 181.53 178.79 179.63 35,950 +0.77(+0.43%)
Feb 25, 2019 180.76 181.96 178.35 178.86 64,499 -1.31(-0.73%)
Feb 22, 2019 181.18 181.20 178.42 180.17 62,100 -0.94(-0.52%)
Feb 21, 2019 182.07 182.35 179.16 181.11 44,942 -1.07(-0.59%)
Feb 20, 2019 183.58 183.58 181.47 182.18 54,957 -1.57(-0.85%)
Feb 19, 2019 179.72 184.06 179.72 183.75 68,850 +3.44(+1.91%)
Feb 15, 2019 181.14 183.60 179.20 180.31 114,400 +0.21(+0.12%)
Feb 14, 2019 178.53 181.19 177.82 180.10 40,486 +1.09(+0.61%)
Feb 13, 2019 178.90 181.18 178.68 179.01 61,028 +0.62(+0.35%)
Feb 12, 2019 178.59 180.03 178.27 178.39 38,708 -0.36(-0.20%)
Feb 11, 2019 179.67 179.67 178.00 178.75 30,243 +0.56(+0.31%)
Feb 08, 2019 177.92 178.45 177.04 178.19 49,400 +0.19(+0.11%)
Feb 07, 2019 177.42 178.49 176.46 178.00 25,599 +0.00(+0.00%)
Feb 06, 2019 179.65 179.65 175.90 178.00 51,723 -1.90(-1.06%)
Feb 05, 2019 180.93 180.93 178.89 179.90 49,972 +0.40(+0.22%)
Feb 04, 2019 179.30 180.00 177.34 179.50 51,354 +0.57(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.