Skip to main content

Enstar Group Ltd (NQ: ESGR )

310.76 +2.90 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 213.65 213.65 210.15 210.15 14,594 -1.95(-0.92%)
Apr 27, 2018 216.50 216.50 211.32 212.10 10,233 -0.75(-0.35%)
Apr 26, 2018 213.10 214.00 211.55 212.85 11,040 -0.40(-0.19%)
Apr 25, 2018 214.55 215.55 211.53 213.25 15,492 -1.40(-0.65%)
Apr 24, 2018 214.10 216.18 212.45 214.65 19,311 -0.40(-0.19%)
Apr 23, 2018 214.05 216.50 213.73 215.05 24,482 +0.50(+0.23%)
Apr 20, 2018 213.15 215.38 213.15 214.55 23,857 +0.10(+0.05%)
Apr 19, 2018 215.00 215.45 213.55 214.45 16,360 -0.35(-0.16%)
Apr 18, 2018 214.50 215.90 214.00 214.80 25,654 +1.05(+0.49%)
Apr 17, 2018 216.30 217.90 212.75 213.75 27,048 -1.85(-0.86%)
Apr 16, 2018 213.05 216.50 210.38 215.60 24,201 +3.70(+1.75%)
Apr 13, 2018 212.25 212.25 209.90 211.90 17,717 +0.40(+0.19%)
Apr 12, 2018 213.30 214.10 211.50 211.50 19,661 -0.55(-0.26%)
Apr 11, 2018 212.60 213.90 211.30 212.05 17,750 -1.00(-0.47%)
Apr 10, 2018 214.00 216.15 212.60 213.05 49,303 +1.05(+0.50%)
Apr 09, 2018 215.00 215.40 210.50 212.00 38,511 +0.00(+0.00%)
Apr 06, 2018 210.10 213.30 209.40 212.00 47,161 -0.10(-0.05%)
Apr 05, 2018 211.55 212.45 210.20 212.10 38,562 +1.45(+0.69%)
Apr 04, 2018 209.30 212.60 206.70 210.65 32,213 -0.45(-0.21%)
Apr 03, 2018 210.55 213.90 207.41 211.10 40,960 +1.90(+0.91%)
Apr 02, 2018 210.45 212.75 205.65 209.20 34,517 -1.05(-0.50%)
Mar 29, 2018 210.25 210.25 210.25 0 -1.90(-0.90%)
Mar 28, 2018 208.90 213.15 206.85 212.15 29,245 +3.10(+1.48%)
Mar 27, 2018 211.05 213.65 208.40 209.05 27,900 -1.85(-0.88%)
Mar 26, 2018 207.45 210.90 207.35 210.90 45,924 +5.65(+2.75%)
Mar 23, 2018 217.10 217.10 202.40 205.25 41,125 -5.95(-2.82%)
Mar 22, 2018 213.60 217.05 210.40 211.20 47,401 -4.05(-1.88%)
Mar 21, 2018 215.05 216.85 215.05 215.25 25,495 -0.15(-0.07%)
Mar 20, 2018 215.95 219.10 215.30 215.40 67,967 -0.90(-0.42%)
Mar 19, 2018 215.90 217.15 214.82 216.30 51,776 +0.25(+0.12%)
Mar 16, 2018 216.05 217.90 212.70 216.05 76,267 +0.15(+0.07%)
Mar 15, 2018 214.85 217.30 214.20 215.90 56,659 +1.85(+0.86%)
Mar 14, 2018 214.00 216.25 212.95 214.05 51,325 -1.15(-0.53%)
Mar 13, 2018 215.50 216.40 213.15 215.20 43,621 +0.90(+0.42%)
Mar 12, 2018 216.40 219.65 212.60 214.30 34,380 -1.80(-0.83%)
Mar 09, 2018 212.25 217.90 212.25 216.10 36,675 +4.40(+2.08%)
Mar 08, 2018 214.20 214.20 208.95 211.70 42,967 -1.95(-0.91%)
Mar 07, 2018 211.40 213.90 209.55 213.65 46,264 +1.45(+0.68%)
Mar 06, 2018 211.75 214.45 208.16 212.20 58,125 +0.85(+0.40%)
Mar 05, 2018 202.90 215.00 202.90 211.35 67,918 +7.10(+3.48%)
Mar 02, 2018 197.75 205.70 197.55 204.25 32,632 +2.90(+1.44%)
Mar 01, 2018 196.75 204.15 196.05 201.35 46,275 +3.35(+1.69%)
Feb 28, 2018 198.45 214.55 197.05 198.00 40,266 -0.15(-0.08%)
Feb 27, 2018 198.70 200.40 197.00 198.15 22,446 -0.50(-0.25%)
Feb 26, 2018 196.60 201.85 193.23 198.65 17,829 +2.40(+1.22%)
Feb 23, 2018 194.20 197.25 193.10 196.25 21,207 +2.65(+1.37%)
Feb 22, 2018 196.55 197.90 192.80 193.60 28,132 -2.10(-1.07%)
Feb 21, 2018 195.80 199.40 194.60 195.70 21,826 +0.15(+0.08%)
Feb 20, 2018 197.30 197.30 193.60 195.55 27,106 -2.35(-1.19%)
Feb 16, 2018 197.90 197.90 197.90 0 -0.20(-0.10%)
Feb 15, 2018 197.40 199.85 196.45 198.10 21,169 +1.60(+0.81%)
Feb 14, 2018 193.95 198.05 193.10 196.50 28,863 +1.30(+0.67%)
Feb 13, 2018 193.60 196.25 192.65 195.20 17,170 +0.25(+0.13%)
Feb 12, 2018 196.50 198.00 192.00 194.95 27,371 -0.80(-0.41%)
Feb 09, 2018 195.25 197.95 193.50 195.75 35,162 +1.95(+1.01%)
Feb 08, 2018 198.05 198.05 193.65 193.80 33,250 -3.70(-1.87%)
Feb 07, 2018 199.15 199.15 198.20 197.50 41,569 -0.15(-0.08%)
Feb 06, 2018 199.05 204.07 192.80 197.65 115,302 -6.00(-2.95%)
Feb 05, 2018 205.50 205.50 203.85 203.65 22,167 -3.35(-1.62%)
Feb 02, 2018 207.30 208.00 206.55 207.00 25,705 -1.65(-0.79%)
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.