FinancialContent is the trusted provider of stock market information to the media industry.
Enstar Group Ltd (NQ: ESGR)
174.00 USD  -1.00 (-0.57%)
Official Closing Price  /  Updated: 5:19 PM EDT, May 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 179.29 179.49 177.90 178.87 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 177.10 177.35 174.99 175.30 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 175.36 176.93 175.05 176.06 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 176.00 176.00 174.24 175.00 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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More