Skip to main content

Enstar Group Ltd (NQ: ESGR )

311.37 +3.51 (+1.14%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.