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

Enstar Group Ltd (NQ: ESGR )

307.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 29, 2008 109.49 117.42 107.55 117.31 14,381 +5.31(+4.74%)
Aug 28, 2008 109.46 113.88 109.46 112.00 12,568 +2.01(+1.83%)
Aug 27, 2008 107.08 110.00 106.13 109.99 10,458 +2.06(+1.91%)
Aug 26, 2008 110.95 110.95 103.72 107.93 5,388 +2.17(+2.05%)
Aug 25, 2008 111.29 111.51 105.41 105.76 9,919 -6.48(-5.77%)
Aug 22, 2008 107.99 116.00 107.99 112.24 22,384 +2.78(+2.54%)
Aug 21, 2008 108.71 111.76 106.05 109.46 14,015 -1.11(-1.00%)
Aug 20, 2008 105.01 111.72 104.04 110.57 29,442 +3.57(+3.34%)
Aug 19, 2008 105.05 107.00 102.88 107.00 26,208 -2.98(-2.71%)
Aug 18, 2008 109.52 114.37 108.62 109.98 6,123 +1.31(+1.21%)
Aug 15, 2008 115.01 115.01 108.49 108.67 17,407 -6.86(-5.94%)
Aug 14, 2008 108.63 116.01 106.70 115.53 22,336 +6.00(+5.48%)
Aug 13, 2008 117.70 117.70 108.00 109.53 29,178 -9.78(-8.20%)
Aug 12, 2008 120.59 123.35 119.31 119.31 27,266 -2.69(-2.20%)
Aug 11, 2008 114.61 123.55 114.61 122.00 41,910 +7.03(+6.11%)
Aug 08, 2008 109.52 119.56 105.50 114.97 49,854 +4.51(+4.08%)
Aug 07, 2008 104.84 110.46 104.84 110.46 16,735 +3.86(+3.62%)
Aug 06, 2008 102.37 107.43 101.13 106.60 11,694 +3.36(+3.25%)
Aug 05, 2008 102.96 105.28 100.42 103.24 22,020 +2.44(+2.42%)
Aug 04, 2008 100.49 104.79 100.49 100.80 8,315 -2.89(-2.79%)
Aug 01, 2008 101.66 104.70 101.34 103.69 9,022 +1.94(+1.91%)
Jul 31, 2008 105.06 105.21 101.13 101.75 52,499 -6.25(-5.79%)
Jul 30, 2008 109.64 110.00 106.93 108.00 12,364 -1.60(-1.46%)
Jul 29, 2008 109.60 109.67 105.14 109.60 14,593 +6.10(+5.89%)
Jul 28, 2008 104.81 106.97 102.56 103.50 16,055 -3.43(-3.21%)
Jul 25, 2008 103.43 106.97 101.50 106.93 8,694 +5.24(+5.15%)
Jul 24, 2008 100.00 102.54 100.00 101.69 21,131 +0.89(+0.88%)
Jul 23, 2008 102.77 102.86 99.26 100.80 37,547 -2.53(-2.45%)
Jul 22, 2008 98.65 105.79 98.64 103.33 21,987 +3.74(+3.76%)
Jul 21, 2008 100.50 100.50 94.64 99.59 99,736 -0.01(-0.01%)
Jul 18, 2008 101.87 102.00 98.80 99.60 22,995 -1.54(-1.52%)
Jul 17, 2008 97.33 102.75 97.28 101.14 14,681 +2.64(+2.68%)
Jul 16, 2008 90.81 100.99 90.75 98.50 29,361 +7.75(+8.54%)
Jul 15, 2008 89.96 93.96 89.96 90.75 24,942 -0.05(-0.06%)
Jul 14, 2008 91.66 91.66 90.00 90.80 35,634 -3.16(-3.36%)
Jul 11, 2008 91.00 93.96 90.29 93.96 21,970 +3.33(+3.67%)
Jul 10, 2008 88.02 91.24 87.50 90.63 8,243 +1.39(+1.56%)
Jul 09, 2008 92.00 92.79 88.75 89.24 13,568 -3.16(-3.42%)
Jul 08, 2008 87.50 92.40 87.50 92.40 37,677 +4.88(+5.58%)
Jul 07, 2008 90.57 92.38 87.52 87.52 13,273 -1.44(-1.62%)
Jul 04, 2008 87.76 91.85 87.63 88.96 10,473 +0.00(+0.00%)
Jul 03, 2008 87.76 91.85 87.63 88.96 10,473 +1.46(+1.67%)
Jul 02, 2008 91.99 92.49 87.50 87.50 21,338 -2.69(-2.98%)
Jul 01, 2008 87.52 92.00 87.52 90.19 43,473 +2.69(+3.07%)
Jun 30, 2008 92.12 92.84 87.20 87.50 21,571 -4.24(-4.62%)
Jun 27, 2008 87.65 92.92 87.65 91.74 219,148 +4.24(+4.85%)
Jun 26, 2008 90.61 90.61 87.50 87.50 57,785 -3.75(-4.11%)
Jun 25, 2008 85.40 92.13 82.95 91.25 38,196 +6.05(+7.10%)
Jun 24, 2008 85.94 87.02 83.94 85.20 15,689 -1.45(-1.67%)
Jun 23, 2008 90.00 91.05 85.99 86.65 18,509 -3.23(-3.59%)
Jun 20, 2008 90.91 91.42 89.63 89.88 30,511 -1.76(-1.92%)
Jun 19, 2008 93.00 93.10 89.56 91.64 17,067 -1.37(-1.47%)
Jun 18, 2008 95.12 95.20 93.01 93.01 16,721 -3.14(-3.27%)
Jun 17, 2008 96.62 97.37 95.20 96.15 17,062 -0.85(-0.88%)
Jun 16, 2008 96.60 97.96 95.31 97.00 14,417 -0.10(-0.10%)
Jun 13, 2008 97.00 97.10 95.05 97.10 13,039 +0.62(+0.64%)
Jun 12, 2008 98.44 99.00 95.46 96.48 5,855 -0.90(-0.92%)
Jun 11, 2008 97.61 98.47 94.81 97.38 12,373 -1.10(-1.12%)
Jun 10, 2008 96.86 99.71 94.00 98.48 5,081 +3.33(+3.50%)
Jun 09, 2008 99.67 100.37 95.00 95.15 24,051 -4.62(-4.63%)
Jun 06, 2008 104.01 105.00 99.73 99.77 18,580 -8.23(-7.62%)
Jun 05, 2008 103.66 109.25 101.59 108.00 21,710 +3.51(+3.36%)
Jun 04, 2008 103.48 104.67 101.83 104.49 9,612 +0.47(+0.45%)
Jun 03, 2008 103.66 104.54 101.50 104.02 9,369 -0.65(-0.62%)
Jun 02, 2008 106.19 106.19 101.04 104.67 10,905 -2.07(-1.94%)
May 30, 2008 102.30 107.21 101.45 106.74 29,765 +4.74(+4.65%)
May 29, 2008 101.80 103.75 100.05 102.00 28,740 -0.21(-0.21%)
May 28, 2008 103.62 103.62 101.19 102.21 4,973 +0.41(+0.40%)
May 27, 2008 98.54 103.96 98.54 101.80 7,949 +2.92(+2.95%)
May 26, 2008 101.06 101.68 98.25 98.88 8,188 +0.00(+0.00%)
May 23, 2008 101.06 101.68 98.25 98.88 8,188 -2.87(-2.82%)
May 22, 2008 100.01 103.82 100.01 101.75 10,218 +1.05(+1.04%)
May 21, 2008 102.94 103.56 100.62 100.70 9,092 -1.41(-1.38%)
May 20, 2008 103.52 106.06 101.31 102.11 5,960 -1.69(-1.63%)
May 19, 2008 103.77 106.74 102.07 103.80 11,883 +0.20(+0.19%)
May 16, 2008 106.90 106.90 102.03 103.60 17,877 -1.53(-1.46%)
May 15, 2008 104.96 105.86 104.96 105.13 7,532 -0.79(-0.75%)
May 14, 2008 106.93 110.05 105.92 105.92 6,974 -2.07(-1.92%)
May 13, 2008 114.00 114.00 106.18 107.99 7,534 -4.23(-3.77%)
May 12, 2008 103.23 112.36 103.23 112.22 10,506 +8.02(+7.70%)
May 09, 2008 104.49 107.03 103.50 104.20 6,111 -0.82(-0.78%)
May 08, 2008 104.44 106.64 103.57 105.02 10,907 +0.58(+0.56%)
May 07, 2008 113.03 114.63 104.01 104.44 13,439 -8.55(-7.57%)
May 06, 2008 113.57 113.80 111.72 112.99 3,886 -1.60(-1.40%)
May 05, 2008 117.25 118.81 114.59 114.59 9,774 -4.08(-3.44%)
May 02, 2008 116.23 121.98 115.97 118.67 45,911 +0.75(+0.64%)
May 01, 2008 109.00 119.25 106.40 117.92 18,689 +9.18(+8.44%)
Apr 30, 2008 110.30 111.16 108.00 108.74 4,262 -0.78(-0.71%)
Apr 29, 2008 117.98 117.98 108.76 109.52 2,450 -7.43(-6.35%)
Apr 28, 2008 112.61 117.07 112.61 116.95 4,907 +3.96(+3.50%)
Apr 25, 2008 113.49 114.39 111.50 112.99 2,516 -0.44(-0.39%)
Apr 24, 2008 107.83 113.43 105.60 113.43 6,410 +6.07(+5.65%)
Apr 23, 2008 104.98 108.93 104.20 107.36 1,755 +3.03(+2.90%)
Apr 22, 2008 110.45 110.45 102.04 104.33 8,095 -6.87(-6.18%)
Apr 21, 2008 115.03 115.03 111.20 111.20 1,411 -4.83(-4.16%)
Apr 18, 2008 115.01 118.00 111.12 116.03 10,136 +2.95(+2.61%)
Apr 17, 2008 114.74 114.74 108.73 113.08 3,836 +0.57(+0.51%)
Apr 16, 2008 111.23 112.51 107.01 112.51 10,089 +2.59(+2.36%)
Apr 15, 2008 100.76 109.92 100.76 109.92 9,411 +10.04(+10.05%)
Apr 14, 2008 101.00 101.71 99.42 99.88 10,981 -1.20(-1.19%)
Apr 11, 2008 102.52 105.05 101.00 101.08 4,313 -4.55(-4.31%)
Apr 10, 2008 101.53 105.63 100.05 105.63 9,284 +4.28(+4.22%)
Apr 09, 2008 110.50 111.00 100.70 101.35 15,306 -9.94(-8.93%)
Apr 08, 2008 114.73 114.73 111.04 111.29 6,074 -3.26(-2.85%)
Apr 07, 2008 113.97 115.49 113.97 114.55 3,597 -0.56(-0.49%)
Apr 04, 2008 120.00 120.00 113.19 115.11 10,281 -4.89(-4.08%)
Apr 03, 2008 109.01 123.17 107.16 120.00 27,443 +9.11(+8.22%)
Apr 02, 2008 111.40 112.04 109.01 110.89 9,301 -0.32(-0.29%)
Apr 01, 2008 113.90 114.97 105.51 111.21 19,570 -0.06(-0.05%)
Mar 31, 2008 110.50 112.55 109.75 111.27 6,129 +2.71(+2.50%)
Mar 28, 2008 110.50 110.50 108.06 108.56 2,924 +0.74(+0.69%)
Mar 27, 2008 108.96 110.95 106.85 107.82 12,812 -0.51(-0.47%)
Mar 26, 2008 106.30 108.54 102.50 108.33 5,296 +1.73(+1.62%)
Mar 25, 2008 109.25 109.25 104.50 106.60 10,906 -2.18(-2.00%)
Mar 24, 2008 100.00 109.22 100.00 108.78 10,954 +9.18(+9.22%)
Mar 21, 2008 98.73 99.60 96.54 99.60 80,076 +0.00(+0.00%)
Mar 20, 2008 98.73 99.60 96.54 99.60 80,076 +3.15(+3.27%)
Mar 19, 2008 97.66 98.24 96.45 96.45 16,386 -0.29(-0.30%)
Mar 18, 2008 91.00 97.43 90.00 96.74 28,218 +4.86(+5.29%)
Mar 17, 2008 93.23 94.00 91.00 91.88 16,250 -3.90(-4.07%)
Mar 14, 2008 99.15 99.15 94.58 95.78 9,025 -3.37(-3.40%)
Mar 13, 2008 97.24 99.63 97.24 99.15 15,125 +0.17(+0.17%)
Mar 12, 2008 97.00 99.87 96.98 98.98 17,735 +1.98(+2.04%)
Mar 11, 2008 97.21 97.62 96.81 97.00 20,310 +2.26(+2.39%)
Mar 10, 2008 96.17 97.50 94.50 94.74 38,510 -0.71(-0.74%)
Mar 07, 2008 96.00 97.28 92.82 95.45 50,934 -0.55(-0.57%)
Mar 06, 2008 97.34 97.50 96.00 96.00 21,120 -2.08(-2.12%)
Mar 05, 2008 97.00 98.51 96.87 98.08 12,193 +0.71(+0.73%)
Mar 04, 2008 97.45 98.68 96.82 97.37 11,364 -0.63(-0.64%)
Mar 03, 2008 98.00 98.88 97.99 98.00 17,223 +0.01(+0.01%)
Feb 29, 2008 101.18 101.18 97.99 97.99 15,011 -4.59(-4.47%)
Feb 28, 2008 108.80 109.33 102.50 102.58 9,104 -7.31(-6.65%)
Feb 27, 2008 103.46 109.97 100.54 109.89 23,604 +9.32(+9.27%)
Feb 26, 2008 98.14 102.94 97.78 100.57 5,854 +2.07(+2.10%)
Feb 25, 2008 98.14 99.30 97.99 98.50 10,347 +0.41(+0.42%)
Feb 22, 2008 99.30 101.15 97.31 98.09 20,600 -1.03(-1.04%)
Feb 21, 2008 100.38 101.64 99.01 99.12 4,448 -0.87(-0.87%)
Feb 20, 2008 99.15 99.99 99.15 99.99 3,530 +0.54(+0.54%)
Feb 19, 2008 100.63 101.99 99.03 99.45 10,587 +0.34(+0.34%)
Feb 18, 2008 100.00 102.54 98.83 99.11 15,185 +0.00(+0.00%)
Feb 15, 2008 100.00 102.54 98.83 99.11 15,185 -1.29(-1.28%)
Feb 14, 2008 102.51 103.05 100.40 100.40 2,817 -6.34(-5.94%)
Feb 13, 2008 101.19 106.74 100.41 106.74 6,278 +6.72(+6.72%)
Feb 12, 2008 103.19 103.25 100.00 100.02 18,235 -0.61(-0.61%)
Feb 11, 2008 104.85 104.85 100.26 100.63 4,935 -4.39(-4.18%)
Feb 08, 2008 105.00 105.02 104.77 105.02 19,436 +0.02(+0.02%)
Feb 07, 2008 104.63 106.63 104.63 105.00 2,405 -0.02(-0.02%)
Feb 06, 2008 104.00 106.96 103.90 105.02 8,874 +2.05(+1.99%)
Feb 05, 2008 103.49 105.12 100.27 102.97 20,194 -2.03(-1.93%)
Feb 04, 2008 103.21 108.00 103.21 105.00 5,576 -1.53(-1.44%)
Feb 01, 2008 106.60 106.76 104.80 106.53 4,129 +2.68(+2.58%)
Jan 31, 2008 105.15 108.79 103.85 103.85 20,418 -2.15(-2.03%)
Jan 30, 2008 106.46 109.69 105.06 106.00 9,823 -1.41(-1.31%)
Jan 29, 2008 104.65 108.48 104.65 107.41 8,058 +1.84(+1.74%)
Jan 28, 2008 106.00 106.99 103.85 105.57 6,990 -0.44(-0.42%)
Jan 25, 2008 106.84 106.84 104.24 106.01 7,669 +0.89(+0.85%)
Jan 24, 2008 108.06 108.06 104.50 105.12 6,820 -2.10(-1.96%)
Jan 23, 2008 105.44 108.69 103.02 107.22 10,908 -0.54(-0.50%)
Jan 22, 2008 101.00 109.98 101.00 107.76 13,130 +2.76(+2.63%)
Jan 21, 2008 103.24 107.32 103.24 105.00 18,076 +0.00(+0.00%)
Jan 18, 2008 103.24 107.32 103.24 105.00 18,076 +1.12(+1.08%)
Jan 17, 2008 105.64 105.95 101.06 103.88 17,916 -3.16(-2.95%)
Jan 16, 2008 103.98 108.23 103.98 107.04 15,403 +2.99(+2.87%)
Jan 15, 2008 104.00 106.12 102.61 104.05 4,992 -0.15(-0.14%)
Jan 14, 2008 111.76 111.76 104.20 104.20 6,807 -1.10(-1.04%)
Jan 11, 2008 109.68 110.08 104.77 105.30 6,475 -2.68(-2.48%)
Jan 10, 2008 105.09 108.81 105.09 107.98 6,530 +1.88(+1.77%)
Jan 09, 2008 103.82 109.15 102.07 106.10 19,097 +2.39(+2.30%)
Jan 08, 2008 108.52 110.49 103.71 103.71 8,612 -3.86(-3.59%)
Jan 07, 2008 107.00 108.32 103.78 107.57 6,475 +1.09(+1.02%)
Jan 04, 2008 106.66 112.98 106.00 106.48 7,874 -2.03(-1.87%)
Jan 03, 2008 115.57 115.57 107.86 108.51 11,708 -4.90(-4.32%)
Jan 02, 2008 121.98 121.98 112.66 113.41 11,131 -9.01(-7.36%)
Jan 01, 2008 121.50 124.60 116.61 122.42 15,529 +0.00(+0.00%)
Dec 31, 2007 121.50 124.60 116.61 122.42 15,529 +0.08(+0.07%)
Dec 28, 2007 123.80 124.45 120.65 122.34 5,443 +2.52(+2.10%)
Dec 27, 2007 120.10 121.00 119.00 119.82 11,853 -1.43(-1.18%)
Dec 26, 2007 124.98 126.95 113.95 121.25 127,244 -6.41(-5.02%)
Dec 24, 2007 125.21 128.18 124.35 127.66 8,306 -0.60(-0.47%)
Dec 21, 2007 123.44 132.75 118.74 128.26 71,901 +10.35(+8.78%)
Dec 20, 2007 119.84 119.99 115.04 117.91 5,851 -0.24(-0.20%)
Dec 19, 2007 114.00 119.64 113.15 118.15 16,521 +6.21(+5.55%)
Dec 18, 2007 111.11 112.67 109.25 111.94 6,314 +3.19(+2.93%)
Dec 17, 2007 107.64 114.85 107.64 108.75 9,084 +0.21(+0.19%)
Dec 14, 2007 116.33 116.33 107.71 108.54 4,062 -9.31(-7.90%)
Dec 13, 2007 116.56 118.97 114.56 117.85 5,150 +0.05(+0.04%)
Dec 12, 2007 111.05 118.97 110.95 117.80 2,647 +9.98(+9.26%)
Dec 11, 2007 114.86 116.99 107.22 107.82 8,127 -6.24(-5.47%)
Dec 10, 2007 114.55 114.55 113.39 114.06 7,938 +0.79(+0.70%)
Dec 07, 2007 114.07 114.76 111.25 113.27 7,050 +0.61(+0.54%)
Dec 06, 2007 106.90 112.66 104.75 112.66 14,418 +7.86(+7.50%)
Dec 05, 2007 107.46 107.46 104.50 104.80 7,453 +0.48(+0.46%)
Dec 04, 2007 103.25 104.84 103.25 104.32 12,375 +0.38(+0.37%)
Dec 03, 2007 109.48 109.48 103.94 103.94 11,721 -4.56(-4.20%)
Nov 30, 2007 115.84 116.18 107.26 108.50 18,262 -5.50(-4.82%)
Nov 29, 2007 115.50 115.50 112.98 114.00 4,355 -2.00(-1.72%)
Nov 28, 2007 108.03 116.00 108.03 116.00 16,766 +9.36(+8.78%)
Nov 27, 2007 106.15 108.39 105.71 106.64 5,560 +1.02(+0.97%)
Nov 26, 2007 111.09 113.52 105.61 105.62 17,249 -6.12(-5.48%)
Nov 23, 2007 108.64 111.74 106.10 111.74 4,800 +1.36(+1.23%)
Nov 21, 2007 110.83 112.47 108.91 110.38 11,288 -1.31(-1.17%)
Nov 20, 2007 109.42 112.00 107.07 111.69 10,656 +1.33(+1.21%)
Nov 19, 2007 112.65 112.65 108.58 110.36 6,708 -3.73(-3.27%)
Nov 16, 2007 114.45 114.64 110.10 114.09 12,500 -0.32(-0.28%)
Nov 15, 2007 116.05 117.02 112.09 114.41 5,823 -1.64(-1.41%)
Nov 14, 2007 118.89 121.00 112.56 116.05 7,588 -1.05(-0.90%)
Nov 13, 2007 109.75 117.25 109.24 117.10 12,054 +7.46(+6.80%)
Nov 12, 2007 107.83 111.74 104.93 109.64 8,360 +2.12(+1.97%)
Nov 09, 2007 107.17 107.52 106.00 107.52 4,255 -1.43(-1.31%)
Nov 08, 2007 106.04 108.95 105.01 108.95 9,113 +3.85(+3.66%)
Nov 07, 2007 107.85 109.37 104.57 105.10 16,916 -4.30(-3.93%)
Nov 06, 2007 108.00 111.78 107.01 109.40 19,920 +1.20(+1.11%)
Nov 05, 2007 114.90 114.90 108.20 108.20 13,929 -8.65(-7.40%)
Nov 02, 2007 115.03 119.82 113.75 116.85 14,971 +3.44(+3.03%)
Nov 01, 2007 125.02 125.12 112.58 113.41 23,563 -14.78(-11.53%)
Oct 31, 2007 128.71 129.51 126.82 128.19 7,151 -0.52(-0.40%)
Oct 30, 2007 130.15 132.04 126.01 128.71 7,220 -1.76(-1.35%)
Oct 29, 2007 130.55 130.95 126.40 130.47 8,446 +0.70(+0.54%)
Oct 26, 2007 129.28 131.40 125.00 129.77 11,163 +2.03(+1.59%)
Oct 25, 2007 128.43 129.54 127.01 127.74 3,162 -0.77(-0.60%)
Oct 24, 2007 130.60 131.01 127.14 128.51 2,950 -3.33(-2.53%)
Oct 23, 2007 133.70 135.75 130.12 131.84 9,186 -1.53(-1.15%)
Oct 22, 2007 130.03 134.49 130.00 133.37 12,800 +2.17(+1.65%)
Oct 19, 2007 143.96 143.96 130.94 131.20 17,785 -12.76(-8.86%)
Oct 18, 2007 143.65 144.32 142.64 143.96 3,936 +0.01(+0.01%)
Oct 17, 2007 145.00 146.50 138.60 143.95 8,027 -0.65(-0.45%)
Oct 16, 2007 142.98 144.92 141.82 144.60 6,289 +0.47(+0.33%)
Oct 15, 2007 146.50 146.75 132.01 144.13 18,983 -2.68(-1.83%)
Oct 12, 2007 144.30 146.81 143.55 146.81 2,287 +2.13(+1.47%)
Oct 11, 2007 143.98 145.00 140.95 144.68 10,365 +0.10(+0.07%)
Oct 10, 2007 143.29 144.58 141.72 144.58 5,992 +1.57(+1.10%)
Oct 09, 2007 138.60 143.10 136.19 143.01 4,300 +3.95(+2.84%)
Oct 08, 2007 140.31 140.31 137.05 139.06 3,000 -2.13(-1.51%)
Oct 05, 2007 133.43 141.19 132.45 141.19 15,086 +10.09(+7.70%)
Oct 04, 2007 137.31 137.31 131.00 131.10 6,474 -0.60(-0.46%)
Oct 03, 2007 130.86 137.83 130.20 131.70 15,363 -7.20(-5.18%)
Oct 02, 2007 132.67 138.90 130.75 138.90 20,972 +6.92(+5.24%)
Oct 01, 2007 130.07 132.99 128.47 131.98 18,923 +5.23(+4.13%)
Sep 28, 2007 129.89 132.45 124.54 126.75 14,326 -3.77(-2.89%)
Sep 27, 2007 128.78 132.48 126.37 130.52 15,053 +1.74(+1.35%)
Sep 26, 2007 133.28 133.28 122.06 128.78 19,863 -3.37(-2.55%)
Sep 25, 2007 132.12 134.00 130.97 132.15 8,124 -1.34(-1.00%)
Sep 24, 2007 133.00 133.90 128.92 133.49 9,347 +0.54(+0.41%)
Sep 21, 2007 132.12 134.28 128.66 132.95 24,832 +3.01(+2.32%)
Sep 20, 2007 130.85 134.00 126.94 129.94 19,221 -0.77(-0.59%)
Sep 19, 2007 123.62 131.20 123.01 130.71 31,715 +6.93(+5.60%)
Sep 18, 2007 116.75 123.78 113.82 123.78 22,072 +8.62(+7.49%)
Sep 17, 2007 118.74 119.40 115.13 115.16 5,826 -3.44(-2.90%)
Sep 14, 2007 118.10 120.39 116.67 118.60 13,274 -0.52(-0.44%)
Sep 13, 2007 116.47 120.70 113.07 119.12 8,595 +3.68(+3.19%)
Sep 12, 2007 114.40 116.25 113.10 115.44 2,716 -1.11(-0.95%)
Sep 11, 2007 119.73 119.73 114.07 116.55 8,538 +0.75(+0.65%)
Sep 10, 2007 117.06 120.24 112.20 115.80 11,888 -1.26(-1.08%)
Sep 07, 2007 123.00 125.99 115.72 117.06 8,388 -7.94(-6.35%)
Sep 06, 2007 126.58 128.10 124.16 125.00 30,861 -2.51(-1.97%)
Sep 05, 2007 130.01 130.19 126.25 127.51 34,651 -4.03(-3.06%)
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.