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

Enstar Group Ltd (NQ: ESGR )

287.80 -2.39 (-0.82%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 26, 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 (%)
Apr 30, 2021 252.53 253.63 249.82 251.18 44,700 -3.31(-1.30%)
Apr 29, 2021 256.18 257.47 253.85 254.49 17,969 +0.79(+0.31%)
Apr 28, 2021 256.89 257.82 251.86 253.70 22,226 -3.17(-1.23%)
Apr 27, 2021 259.30 262.28 256.10 256.87 40,093 -1.13(-0.44%)
Apr 26, 2021 257.81 259.07 256.21 258.00 26,582 +2.60(+1.02%)
Apr 23, 2021 253.12 256.00 251.86 255.40 30,200 +4.70(+1.87%)
Apr 22, 2021 256.06 256.06 248.10 250.70 45,172 -4.88(-1.91%)
Apr 21, 2021 254.36 255.70 253.21 255.58 21,979 +1.78(+0.70%)
Apr 20, 2021 255.19 255.19 251.64 253.80 28,427 -3.29(-1.28%)
Apr 19, 2021 257.58 257.63 254.65 257.09 24,394 +0.02(+0.01%)
Apr 16, 2021 256.98 258.64 255.18 257.07 30,000 +1.10(+0.43%)
Apr 15, 2021 257.57 257.57 254.09 255.97 33,573 -0.89(-0.35%)
Apr 14, 2021 255.80 258.86 255.57 256.86 29,546 +0.93(+0.36%)
Apr 13, 2021 255.15 259.94 255.15 255.93 24,716 -1.12(-0.44%)
Apr 12, 2021 252.15 257.96 252.08 257.05 33,227 +4.91(+1.95%)
Apr 09, 2021 252.38 254.00 251.25 252.14 27,200 +0.76(+0.30%)
Apr 08, 2021 252.50 252.62 249.48 251.38 31,304 -0.82(-0.33%)
Apr 07, 2021 250.00 253.35 250.00 252.20 32,952 +1.66(+0.66%)
Apr 06, 2021 251.21 254.19 249.81 250.54 36,969 +0.17(+0.07%)
Apr 05, 2021 248.28 251.39 247.90 250.37 37,515 +3.72(+1.51%)
Apr 01, 2021 246.26 250.08 244.57 246.65 50,700 -0.08(-0.03%)
Mar 31, 2021 248.92 249.74 246.10 246.73 48,784 -3.08(-1.23%)
Mar 30, 2021 251.80 252.00 248.36 249.81 49,459 -0.43(-0.17%)
Mar 29, 2021 252.00 254.31 249.06 250.24 48,525 -2.70(-1.07%)
Mar 26, 2021 255.00 257.17 250.00 252.94 158,100 -0.76(-0.30%)
Mar 25, 2021 244.02 254.00 241.87 253.70 48,638 +8.64(+3.53%)
Mar 24, 2021 249.70 252.42 244.90 245.06 40,072 -2.30(-0.93%)
Mar 23, 2021 250.48 250.97 245.18 247.36 59,916 -6.23(-2.46%)
Mar 22, 2021 260.64 260.64 252.06 253.59 59,767 -7.41(-2.84%)
Mar 19, 2021 264.52 265.26 260.63 261.00 165,800 -5.43(-2.04%)
Mar 18, 2021 264.05 268.42 263.00 266.43 63,507 +2.53(+0.96%)
Mar 17, 2021 259.18 265.25 258.54 263.90 111,740 +4.53(+1.75%)
Mar 16, 2021 259.70 260.69 255.31 259.37 54,028 -1.75(-0.67%)
Mar 15, 2021 265.13 265.13 258.12 261.12 51,292 -4.83(-1.82%)
Mar 12, 2021 264.73 269.12 263.66 265.95 53,900 +1.71(+0.65%)
Mar 11, 2021 262.56 264.68 255.80 264.24 60,616 +0.79(+0.30%)
Mar 10, 2021 261.50 266.75 260.45 263.45 59,450 +3.75(+1.44%)
Mar 09, 2021 250.01 262.49 248.00 259.70 56,259 +3.28(+1.28%)
Mar 08, 2021 247.80 256.98 247.80 256.42 67,557 +11.73(+4.79%)
Mar 05, 2021 235.67 245.44 233.51 244.69 66,800 +12.67(+5.46%)
Mar 04, 2021 235.00 238.88 229.71 232.02 56,695 -2.85(-1.21%)
Mar 03, 2021 228.36 238.31 228.36 234.87 83,057 +7.11(+3.12%)
Mar 02, 2021 232.11 237.45 227.10 227.76 69,556 -6.61(-2.82%)
Mar 01, 2021 218.00 234.37 218.00 234.37 75,122 +21.78(+10.25%)
Feb 26, 2021 215.20 218.79 212.59 212.59 41,900 -2.59(-1.20%)
Feb 25, 2021 224.00 229.88 213.34 215.18 45,715 -10.25(-4.55%)
Feb 24, 2021 221.21 230.09 219.52 225.43 50,220 +4.79(+2.17%)
Feb 23, 2021 221.73 223.89 219.40 220.64 39,016 -1.30(-0.59%)
Feb 22, 2021 213.70 222.08 213.02 221.94 35,900 +8.63(+4.05%)
Feb 19, 2021 210.00 213.99 209.36 213.31 36,100 +3.68(+1.76%)
Feb 18, 2021 209.00 209.93 207.33 209.63 29,233 +0.17(+0.08%)
Feb 17, 2021 210.06 211.69 206.55 209.46 23,631 -1.54(-0.73%)
Feb 16, 2021 215.40 216.00 210.96 211.00 18,145 -3.52(-1.64%)
Feb 12, 2021 216.31 217.00 212.25 214.52 19,400 -2.48(-1.14%)
Feb 11, 2021 215.99 217.00 212.97 217.00 28,545 +2.67(+1.25%)
Feb 10, 2021 215.36 215.36 212.08 214.33 20,462 -1.91(-0.88%)
Feb 09, 2021 213.60 217.98 213.00 216.24 19,197 +2.65(+1.24%)
Feb 08, 2021 212.53 213.59 210.99 213.59 24,752 +1.70(+0.80%)
Feb 05, 2021 210.00 212.61 207.80 211.89 23,400 +2.06(+0.98%)
Feb 04, 2021 203.58 210.85 203.21 209.83 32,600 +6.46(+3.18%)
Feb 03, 2021 203.41 205.07 201.53 203.37 30,496 -1.14(-0.56%)
Feb 02, 2021 205.64 205.64 202.00 204.51 19,919 +1.29(+0.63%)
Feb 01, 2021 200.96 204.52 198.65 203.22 23,282 +3.01(+1.50%)
Jan 29, 2021 199.00 202.77 198.66 200.21 38,400 -1.96(-0.97%)
Jan 28, 2021 199.04 203.92 199.04 202.17 23,197 +4.33(+2.19%)
Jan 27, 2021 201.01 205.00 194.21 197.84 45,746 -8.27(-4.01%)
Jan 26, 2021 211.15 211.15 204.08 206.11 18,453 -3.17(-1.51%)
Jan 25, 2021 208.31 210.57 204.61 209.28 21,692 -1.56(-0.74%)
Jan 22, 2021 210.49 211.55 205.60 210.84 34,400 -0.17(-0.08%)
Jan 21, 2021 214.79 215.03 210.50 211.01 23,917 -3.78(-1.76%)
Jan 20, 2021 213.30 216.26 213.30 214.79 18,459 +1.17(+0.55%)
Jan 19, 2021 215.90 218.00 212.75 213.62 37,255 -1.74(-0.81%)
Jan 15, 2021 215.91 220.59 212.76 215.36 18,200 -2.12(-0.97%)
Jan 14, 2021 218.42 220.90 215.75 217.48 19,778 +1.38(+0.64%)
Jan 13, 2021 219.97 220.17 212.63 216.10 34,414 -0.89(-0.41%)
Jan 12, 2021 215.02 218.80 215.02 216.99 30,118 +2.87(+1.34%)
Jan 11, 2021 210.51 214.76 209.50 214.12 20,435 +1.22(+0.57%)
Jan 08, 2021 215.44 215.74 208.79 212.90 27,800 -3.10(-1.44%)
Jan 07, 2021 215.01 216.56 212.55 216.00 35,281 -2.83(-1.29%)
Jan 06, 2021 209.79 222.90 208.00 218.83 89,055 +13.28(+6.46%)
Jan 05, 2021 203.28 209.23 199.65 205.55 34,388 +3.48(+1.72%)
Jan 04, 2021 204.58 205.88 201.27 202.07 37,750 -2.82(-1.38%)
Dec 31, 2020 204.89 204.89 204.89 45,206 +4.49(+2.24%)
Dec 30, 2020 202.50 204.28 198.75 200.40 45,206 -1.60(-0.79%)
Dec 29, 2020 203.76 204.86 200.03 202.00 17,405 -0.20(-0.10%)
Dec 28, 2020 204.53 204.53 201.53 202.20 20,548 +0.40(+0.20%)
Dec 24, 2020 200.55 203.31 200.01 201.80 8,100 -1.12(-0.55%)
Dec 23, 2020 200.57 203.66 200.23 202.92 27,344 +4.07(+2.05%)
Dec 22, 2020 202.44 203.55 198.10 198.85 26,599 -4.27(-2.10%)
Dec 21, 2020 204.79 205.00 199.78 203.12 43,008 -2.53(-1.23%)
Dec 18, 2020 209.76 210.96 204.24 205.65 127,000 -2.85(-1.37%)
Dec 17, 2020 205.75 209.31 205.75 208.50 30,358 +1.90(+0.92%)
Dec 16, 2020 204.75 208.61 201.00 206.60 32,269 +1.85(+0.90%)
Dec 15, 2020 199.70 205.25 199.70 204.75 45,165 +5.35(+2.68%)
Dec 14, 2020 200.80 202.82 199.40 199.40 40,828 +0.23(+0.12%)
Dec 11, 2020 197.89 201.09 197.55 199.17 26,400 -0.77(-0.39%)
Dec 10, 2020 196.98 199.95 196.10 199.94 31,091 +2.72(+1.38%)
Dec 09, 2020 199.38 199.38 197.22 197.22 48,091 -0.11(-0.06%)
Dec 08, 2020 193.67 197.65 193.00 197.33 27,591 +2.01(+1.03%)
Dec 07, 2020 197.00 197.00 192.99 195.32 45,453 -1.96(-0.99%)
Dec 04, 2020 194.01 197.77 191.63 197.28 36,700 +5.05(+2.63%)
Dec 03, 2020 194.15 194.99 191.21 192.23 29,779 -2.79(-1.43%)
Dec 02, 2020 191.75 195.38 191.43 195.02 22,968 +2.43(+1.26%)
Dec 01, 2020 192.12 194.84 191.01 192.59 38,645 +3.31(+1.75%)
Nov 30, 2020 195.20 195.20 188.62 189.28 41,508 -8.26(-4.18%)
Nov 27, 2020 199.50 199.50 193.62 197.54 19,900 -1.47(-0.74%)
Nov 25, 2020 200.00 200.04 194.62 199.01 52,500 -4.73(-2.32%)
Nov 24, 2020 198.70 205.12 195.33 203.74 44,982 +7.65(+3.90%)
Nov 23, 2020 197.70 199.29 194.99 196.09 31,305 +0.11(+0.06%)
Nov 20, 2020 196.38 199.38 195.11 195.98 42,200 -4.02(-2.01%)
Nov 19, 2020 201.62 201.62 198.47 200.00 34,002 -2.38(-1.18%)
Nov 18, 2020 205.79 207.25 202.18 202.38 25,364 -1.55(-0.76%)
Nov 17, 2020 200.32 204.27 198.00 203.93 25,897 +2.32(+1.15%)
Nov 16, 2020 202.99 203.51 200.78 201.61 50,176 +1.88(+0.94%)
Nov 13, 2020 195.16 201.46 195.16 199.73 31,700 +6.21(+3.21%)
Nov 12, 2020 198.73 198.73 190.11 193.52 37,922 -7.62(-3.79%)
Nov 11, 2020 203.60 205.62 198.44 201.14 25,025 -2.83(-1.39%)
Nov 10, 2020 201.73 206.08 199.19 203.97 43,517 +3.57(+1.78%)
Nov 09, 2020 198.77 210.67 193.83 200.40 71,064 +17.67(+9.67%)
Nov 06, 2020 184.99 187.87 180.83 182.73 52,600 +2.53(+1.40%)
Nov 05, 2020 176.22 180.70 176.22 180.20 28,359 +4.02(+2.28%)
Nov 04, 2020 177.60 182.00 176.18 176.18 37,882 -3.64(-2.02%)
Nov 03, 2020 179.80 182.79 177.59 179.82 57,869 +3.15(+1.78%)
Nov 02, 2020 174.27 180.39 174.27 176.67 32,911 +4.80(+2.79%)
Oct 30, 2020 173.67 175.60 169.22 171.87 56,900 -1.96(-1.13%)
Oct 29, 2020 170.70 174.76 170.33 173.83 28,745 +1.80(+1.05%)
Oct 28, 2020 172.68 175.59 171.15 172.03 31,180 -3.51(-2.00%)
Oct 27, 2020 178.90 179.92 174.00 175.54 30,087 -2.73(-1.53%)
Oct 26, 2020 177.56 178.90 175.08 178.27 25,855 -0.23(-0.13%)
Oct 23, 2020 179.70 180.87 178.02 178.50 43,900 +0.92(+0.52%)
Oct 22, 2020 178.65 179.04 175.48 177.58 29,798 +0.18(+0.10%)
Oct 21, 2020 173.47 178.02 173.47 177.40 28,416 +3.32(+1.91%)
Oct 20, 2020 171.07 175.00 171.07 174.08 33,901 +3.80(+2.23%)
Oct 19, 2020 172.26 173.77 169.75 170.28 27,340 -1.42(-0.83%)
Oct 16, 2020 169.16 173.10 167.60 171.70 26,700 +1.42(+0.83%)
Oct 15, 2020 165.71 172.41 165.71 170.28 37,844 +1.78(+1.06%)
Oct 14, 2020 169.82 171.42 168.06 168.50 31,919 -1.50(-0.88%)
Oct 13, 2020 174.02 174.02 169.05 170.00 21,353 -5.55(-3.16%)
Oct 12, 2020 170.30 176.07 166.94 175.55 33,363 +5.07(+2.97%)
Oct 09, 2020 172.45 172.45 170.00 170.48 20,300 -0.56(-0.33%)
Oct 08, 2020 171.48 174.40 170.40 171.04 32,428 +1.05(+0.62%)
Oct 07, 2020 170.59 171.79 167.71 169.99 54,533 +0.80(+0.47%)
Oct 06, 2020 169.79 171.99 165.04 169.19 31,788 +0.57(+0.34%)
Oct 05, 2020 165.95 170.01 165.95 168.62 38,797 +4.25(+2.59%)
Oct 02, 2020 161.00 165.63 161.00 164.37 32,600 +1.33(+0.82%)
Oct 01, 2020 161.10 163.56 160.69 163.04 39,546 +1.54(+0.95%)
Sep 30, 2020 161.89 164.32 161.12 161.50 54,413 +0.77(+0.48%)
Sep 29, 2020 159.93 161.55 158.48 160.73 36,427 -0.16(-0.10%)
Sep 28, 2020 157.57 163.11 157.57 160.89 55,632 +4.13(+2.63%)
Sep 25, 2020 157.27 158.08 153.92 156.76 68,300 -1.73(-1.09%)
Sep 24, 2020 154.39 160.24 153.64 158.49 76,343 +4.49(+2.91%)
Sep 23, 2020 155.38 158.25 152.97 154.00 108,559 -1.34(-0.86%)
Sep 22, 2020 152.69 156.11 151.88 155.34 78,280 +3.19(+2.10%)
Sep 21, 2020 150.85 152.75 148.56 152.15 74,663 -1.09(-0.71%)
Sep 18, 2020 155.60 155.88 151.43 153.24 216,700 -0.50(-0.33%)
Sep 17, 2020 153.00 154.88 152.71 153.74 58,769 -0.81(-0.52%)
Sep 16, 2020 154.30 156.15 153.75 154.55 57,241 -0.46(-0.30%)
Sep 15, 2020 158.26 160.20 155.01 155.01 38,376 -3.47(-2.19%)
Sep 14, 2020 161.62 161.69 157.36 158.48 51,549 -2.95(-1.83%)
Sep 11, 2020 163.81 164.99 160.57 161.43 46,500 -3.34(-2.03%)
Sep 10, 2020 170.43 178.23 164.57 164.77 36,869 -5.90(-3.46%)
Sep 09, 2020 169.61 171.65 168.91 170.67 52,096 +1.75(+1.04%)
Sep 08, 2020 173.07 173.07 167.83 168.92 50,961 -5.12(-2.94%)
Sep 04, 2020 179.50 179.50 173.11 174.04 55,700 -3.41(-1.92%)
Sep 03, 2020 180.00 181.11 176.41 177.45 48,396 -2.53(-1.41%)
Sep 02, 2020 181.00 183.21 179.48 179.98 39,454 -0.71(-0.39%)
Sep 01, 2020 179.15 180.69 178.39 180.69 44,016 +1.70(+0.95%)
Aug 31, 2020 180.00 180.91 177.37 178.99 44,114 -2.18(-1.20%)
Aug 28, 2020 185.98 185.98 180.76 181.17 26,500 -3.15(-1.71%)
Aug 27, 2020 184.45 185.60 183.47 184.32 34,157 +0.85(+0.46%)
Aug 26, 2020 185.59 185.59 182.99 183.47 27,110 -2.06(-1.11%)
Aug 25, 2020 185.70 187.12 185.09 185.53 35,997 +1.20(+0.65%)
Aug 24, 2020 183.10 184.87 182.00 184.33 22,488 +2.62(+1.44%)
Aug 21, 2020 184.01 184.40 180.74 181.71 30,700 -3.05(-1.65%)
Aug 20, 2020 185.00 185.96 183.91 184.76 26,252 -2.62(-1.40%)
Aug 19, 2020 186.33 190.78 186.33 187.38 54,246 +1.43(+0.77%)
Aug 18, 2020 185.74 186.70 183.14 185.95 21,660 +0.45(+0.24%)
Aug 17, 2020 187.92 188.00 184.03 185.50 21,505 -1.76(-0.94%)
Aug 14, 2020 183.11 187.51 183.10 187.26 23,300 +2.76(+1.50%)
Aug 13, 2020 185.50 185.78 183.72 184.50 24,208 -2.11(-1.13%)
Aug 12, 2020 188.83 190.00 185.84 186.61 37,058 -0.51(-0.27%)
Aug 11, 2020 181.51 188.74 181.51 187.12 41,834 +5.54(+3.05%)
Aug 10, 2020 176.59 183.33 176.59 181.58 41,031 +6.79(+3.88%)
Aug 07, 2020 168.00 176.11 167.72 174.79 31,900 +6.38(+3.79%)
Aug 06, 2020 170.59 170.59 166.07 168.41 34,015 -2.59(-1.51%)
Aug 05, 2020 170.54 173.16 169.20 171.00 41,689 +1.87(+1.11%)
Aug 04, 2020 170.44 171.00 168.10 169.13 25,482 -1.12(-0.66%)
Aug 03, 2020 167.77 170.91 167.76 170.25 30,162 +2.30(+1.37%)
Jul 31, 2020 172.91 172.92 166.23 167.95 35,600 -4.53(-2.63%)
Jul 30, 2020 168.62 173.54 168.16 172.48 30,789 +1.32(+0.77%)
Jul 29, 2020 171.92 173.44 171.11 171.16 32,601 -0.34(-0.20%)
Jul 28, 2020 172.98 174.74 171.50 171.50 24,771 -2.11(-1.22%)
Jul 27, 2020 174.56 174.56 170.59 173.61 34,621 -0.95(-0.54%)
Jul 24, 2020 176.83 177.99 174.00 174.56 30,100 -2.36(-1.33%)
Jul 23, 2020 176.23 177.84 174.57 176.92 33,223 -0.73(-0.41%)
Jul 22, 2020 177.13 178.52 176.43 177.65 43,453 +0.79(+0.45%)
Jul 21, 2020 173.75 179.79 173.75 176.86 38,101 +4.09(+2.37%)
Jul 20, 2020 173.59 174.62 172.04 172.77 36,409 -0.82(-0.47%)
Jul 17, 2020 173.21 173.85 172.37 173.59 40,200 -0.72(-0.41%)
Jul 16, 2020 174.76 176.99 173.34 174.31 56,773 -0.55(-0.31%)
Jul 15, 2020 170.71 176.64 170.71 174.86 56,240 +7.65(+4.58%)
Jul 14, 2020 162.02 168.07 162.02 167.21 28,745 +5.40(+3.34%)
Jul 13, 2020 165.56 167.08 161.60 161.81 51,582 -1.77(-1.08%)
Jul 10, 2020 156.78 163.70 156.36 163.58 38,200 +7.59(+4.87%)
Jul 09, 2020 158.27 159.00 154.50 155.99 47,872 -1.81(-1.15%)
Jul 08, 2020 155.66 158.04 153.60 157.80 64,291 +4.01(+2.61%)
Jul 07, 2020 156.98 159.25 153.40 153.79 83,813 +1.22(+0.80%)
Jul 06, 2020 155.00 155.37 151.54 152.57 41,696 -0.33(-0.22%)
Jul 02, 2020 154.91 155.38 151.69 152.90 32,300 +1.24(+0.82%)
Jul 01, 2020 152.51 154.00 148.82 151.66 44,399 -1.11(-0.73%)
Jun 30, 2020 152.66 153.95 151.31 152.77 59,972 -0.14(-0.09%)
Jun 29, 2020 148.90 154.47 148.73 152.91 31,247 +5.23(+3.54%)
Jun 26, 2020 155.65 157.43 147.04 147.68 134,700 -9.96(-6.32%)
Jun 25, 2020 152.01 157.65 151.66 157.64 64,666 +4.49(+2.93%)
Jun 24, 2020 156.80 157.81 151.68 153.15 36,921 -4.70(-2.98%)
Jun 23, 2020 159.32 159.78 156.16 157.85 40,161 +0.61(+0.39%)
Jun 22, 2020 156.50 159.11 154.57 157.24 46,999 -0.34(-0.22%)
Jun 19, 2020 163.65 163.65 157.51 157.58 180,800 -3.70(-2.29%)
Jun 18, 2020 156.25 161.28 156.03 161.28 50,409 +2.93(+1.85%)
Jun 17, 2020 159.00 160.21 154.56 158.35 43,015 -1.64(-1.03%)
Jun 16, 2020 161.45 163.42 157.78 159.99 43,483 +4.67(+3.01%)
Jun 15, 2020 151.57 156.30 151.51 155.32 47,781 -0.81(-0.52%)
Jun 12, 2020 154.25 158.00 153.38 156.13 63,700 +7.38(+4.96%)
Jun 11, 2020 157.02 161.51 148.31 148.75 59,603 -9.43(-5.96%)
Jun 10, 2020 160.01 162.05 157.83 158.18 47,592 -3.06(-1.90%)
Jun 09, 2020 165.18 167.25 161.24 161.24 45,187 -7.79(-4.61%)
Jun 08, 2020 168.22 170.00 165.20 169.03 47,156 +4.43(+2.69%)
Jun 05, 2020 158.96 167.31 156.98 164.60 56,200 +11.80(+7.72%)
Jun 04, 2020 148.81 153.06 148.81 152.80 28,748 +2.50(+1.66%)
Jun 03, 2020 146.86 151.81 146.86 150.30 61,830 +5.92(+4.10%)
Jun 02, 2020 142.40 146.82 142.40 144.38 39,858 +3.19(+2.26%)
Jun 01, 2020 143.69 145.18 141.19 141.19 40,581 -1.21(-0.85%)
May 29, 2020 142.72 145.79 141.04 142.40 44,600 -2.21(-1.53%)
May 28, 2020 147.70 149.65 144.08 144.61 48,228 -0.04(-0.03%)
May 27, 2020 144.44 145.95 141.33 144.65 93,164 +3.68(+2.61%)
May 26, 2020 140.55 142.99 136.53 140.97 61,075 +5.10(+3.75%)
May 22, 2020 136.20 136.74 134.10 135.87 53,700 +0.52(+0.38%)
May 21, 2020 132.00 137.45 132.00 135.35 55,460 +2.48(+1.87%)
May 20, 2020 132.36 133.71 131.08 132.87 67,914 +2.16(+1.65%)
May 19, 2020 135.75 135.80 129.78 130.71 39,779 -4.74(-3.50%)
May 18, 2020 130.00 136.35 130.00 135.45 65,264 +9.79(+7.79%)
May 15, 2020 125.87 127.23 123.57 125.66 56,100 -1.04(-0.82%)
May 14, 2020 125.00 127.15 121.63 126.70 47,438 -0.40(-0.31%)
May 13, 2020 134.90 135.87 126.44 127.10 59,871 -8.75(-6.44%)
May 12, 2020 139.69 141.37 135.34 135.85 104,859 -4.16(-2.97%)
May 11, 2020 141.26 144.54 139.29 140.01 86,378 -3.13(-2.19%)
May 08, 2020 139.59 144.57 136.20 143.14 44,900 +7.59(+5.60%)
May 07, 2020 136.00 136.78 133.62 135.55 37,074 +0.87(+0.65%)
May 06, 2020 139.70 140.18 133.24 134.68 48,612 -3.02(-2.19%)
May 05, 2020 141.01 143.04 137.56 137.70 47,160 -2.53(-1.80%)
May 04, 2020 139.12 140.99 137.17 140.23 36,106 -0.87(-0.62%)
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.