ESGR

Historical Stock Prices

$158.44
*  
0.04
0.03%
Get ESGR Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ESGR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 160.325 160.325 158.01 158.4 20,925
04/27/2016 161.16 161.46 160.15 160.43 26,978
04/26/2016 159.12 162.47 159.12 161.78 35,239
04/25/2016 160.41 160.8 159 159.24 22,597
04/22/2016 159.63 161.72 159.63 160.99 27,536
04/21/2016 163.22 163.22 159.3 159.36 20,749
04/20/2016 162.38 163.13 159.8478 162.8 9,113
04/19/2016 161.24 162.485 158.9196 161.94 14,790
04/18/2016 161 162.18 159.32 162.04 35,538
04/15/2016 162.21 162.39 159.86 161.87 42,001
04/14/2016 164.06 164.138 161.92 162.95 28,331
04/13/2016 160.663 163.49 159.35 163.49 35,436
04/12/2016 159.04 161.3 158.26 160.91 25,802
04/11/2016 159.72 159.78 158.12 159.3 18,258
04/08/2016 159.02 159.96 158.09 159.22 19,133
04/07/2016 159.45 160.8 158.5 159.34 33,711
04/06/2016 160.5615 161.6889 159.3 160.94 22,589
04/05/2016 161.98 164.56 160.84 161.4 25,701
04/04/2016 164.68 164.68 162.1301 162.36 21,683
04/01/2016 161.59 164.91 161.59 164.87 21,430
03/31/2016 162.61 163.785 160.72 162.58 30,207
03/30/2016 162.33 163.52 161.85 163.01 19,623
03/29/2016 158.22 162.65 157.35 162.63 23,912
03/28/2016 156.77 158.7371 156.77 157.4 30,245
03/24/2016 157.45 157.45 155.74 156.07 21,473
03/23/2016 157.75 158.04 156.96 157.64 25,559
03/22/2016 157.67 158.497 157.13 158.02 22,991
03/21/2016 159.12 160.835 158.45 159.11 30,511
03/18/2016 161.44 161.84 158.33 158.82 64,258
03/17/2016 160.355 162.83 160.355 162.34 31,609
03/16/2016 161.43 162.59 161.05 161.43 16,814
03/15/2016 163.3 163.43 161.31 161.99 20,534
03/14/2016 161.99 163.5 161.99 162.9 23,681
03/11/2016 160.91 164.69 160.8501 162.77 34,910
03/10/2016 161.41 162.1 159.1 161.23 23,365
03/09/2016 161.29 162 160.1514 161.11 20,261
03/08/2016 160 162.09 159.54 160.71 30,853
03/07/2016 158.22 160 158.22 159.99 30,824
03/04/2016 158.49 159.1 156.41 159.1 24,249
03/03/2016 160.78 160.855 157.97 158.23 27,085
03/02/2016 160.9 160.9 158.08 160.1 31,302
03/01/2016 159.52 162.5 158.545 161.21 26,538
02/29/2016 158.31 159.7912 156.72 158.05 27,830
02/26/2016 159 159.56 156.8805 157.49 22,521
02/25/2016 155.55 159.8 155.55 159 24,245
02/24/2016 153.97 155.75 152.47 155.72 35,771
02/23/2016 154.81 156.69 154.3 154.46 32,423
02/22/2016 154.87 156.79 153.2201 154.63 23,048
02/19/2016 154 155 153.59 153.85 20,248
02/18/2016 153.63 154.9999 152.72 153.56 25,447
02/17/2016 152.56 158.09 151.81 153.73 43,322
02/16/2016 152.7 152.7 151.26 152.12 15,883
02/12/2016 146.65 152.18 146.65 151.35 26,486
02/11/2016 146.89 147.8 145.01 145.65 43,401
02/10/2016 147.02 150.3 146.08 148.08 24,571
02/09/2016 144.01 145.9 142.3508 145.55 49,169
02/08/2016 143.98 145.19 143.91 144.13 91,152
02/05/2016 148.28 152.77 144.56 145.46 37,761
02/04/2016 150.1 150.2 146.93 148.42 102,587
02/03/2016 152.48 152.48 149.703 150.06 62,134
02/02/2016 154.48 154.48 149.81 151.52 40,798
02/01/2016 158.74 159.12 154.3142 155.19 29,639
01/29/2016 151.61 159.56 151.5442 159.55 61,899
01/28/2016 151.03 151.99 149.89 151.43 37,413
01/27/2016 151.6 152.14 149.7725 149.88 27,991
01/26/2016 150.42 152.38 150 151.74 27,011
01/25/2016 149.65 150.58 149.65 150.03 45,832
01/22/2016 150.99 150.99 149.49 150.29 45,987
01/21/2016 150 151.2 149.15 150.13 38,854
01/20/2016 149.35 150.58 147.94 149.95 95,954
01/19/2016 151.55 152.315 149.15 150.37 35,426
01/15/2016 148.88 151.65 148.88 151.53 60,650
01/14/2016 150.56 152.9 149.77 151.17 28,424
01/13/2016 150.1 150.9325 149.5 150.24 43,713
01/12/2016 151.42 152.4027 149.71 150.12 37,982
01/11/2016 150.66 151.38 149.53 150.75 32,024
01/08/2016 149.98 150.745 149.52 150.07 55,003
01/07/2016 149.67 150.54 149.42 149.9 37,557
01/06/2016 149.31 151.36 149.31 151.36 30,146
01/05/2016 151.4 151.71 149.505 150.21 26,953
01/04/2016 149.79 150.82 148.05 150.21 72,874
12/31/2015 156.0399 156.0399 149.895 150.04 23,042
12/30/2015 153.28 154.43 152.81 154.08 13,780
12/29/2015 151.9 153.43 151.2 153.28 18,820
12/28/2015 152.88 153.4 150.345 151.5 25,043
12/24/2015 153.98 153.98 152.511 153.5 11,174
12/23/2015 153.02 155.55 152.3096 154.52 29,500
12/22/2015 151 152.7 150 152.7 15,468
12/21/2015 150.12 151.24 149.7001 150.77 21,123
12/18/2015 149.47 150.37 149.47 149.99 88,463
12/17/2015 150.64 151.285 149.96 150.16 18,285
12/16/2015 150.9 151.17 149 150.18 58,901
12/15/2015 150.47 151 149.205 150.29 30,019
12/14/2015 149.64 150.76 149.64 150.06 22,941
12/11/2015 148.98 150.5 148.98 149.82 46,865
12/10/2015 150.55 150.65 149.31 149.88 22,505
12/09/2015 150.5 151.28 149.07 149.75 50,282
12/08/2015 151.25 152.48 150.66 150.78 11,246
12/07/2015 152.21 153.5 150.99 152.1 14,583
12/04/2015 151.19 153.5 151.19 152.81 17,394
12/03/2015 151.82 153.18 150.63 151.9 17,458
12/02/2015 153.82 154.74 151.94 151.94 9,648
12/01/2015 154.33 154.89 153.4228 154.26 16,050
11/30/2015 154.35 155.04 150.21 154.11 25,053
11/27/2015 150.16 154.4 150.16 154.35 5,945
11/25/2015 153.59 153.59 149.18 150.69 21,370
11/24/2015 155.21 155.46 152.065 152.99 29,108
11/23/2015 156.67 157.17 154.06 156.53 11,662
11/20/2015 156.55 156.55 155 156.34 12,888
11/19/2015 156.48 156.49 154.23 155.85 20,457
11/18/2015 157.78 158.04 154.5609 156.13 16,523
11/17/2015 156.75 157.2 155 155.71 10,384
11/16/2015 156.515 156.79 154.59 156.73 11,367
11/13/2015 154 158.18 153.92 155.21 16,405
11/12/2015 159.03 159.32 154.46 154.71 16,723
11/11/2015 158.85 160.73 157.94 160.49 8,487
11/10/2015 153.4 159.64 153.38 158.85 11,055
11/09/2015 157.85 160 155.75 157.64 20,858
11/06/2015 158.69 160.22 156.13 159 29,678
11/05/2015 157.12 159.13 155.27 158.92 19,107
11/04/2015 156 157.81 153.84 157.81 23,201
11/03/2015 156.13 157.52 153.51 156.06 22,544
11/02/2015 156.041 157.93 153.86 156.55 11,456
10/30/2015 160.85 161 157.03 157.8 12,845
10/29/2015 158.91 161.97 156.6001 161.21 11,861
10/28/2015 156.9 160.76 152.45 159.92 22,455
10/27/2015 157.97 159 153.84 156.11 15,971
10/26/2015 157.08 158.96 156 158.33 10,110
10/23/2015 157.5 157.98 154.845 156.92 19,693
10/22/2015 156.56 157.94 155.97 157.33 12,155
10/21/2015 156.82 156.82 152.54 155.9 15,103
10/20/2015 153.9 157.5 153.32 156.8 21,845
10/19/2015 155.59 155.59 150.49 153.93 15,830
10/16/2015 157.41 159.03 155.83 155.88 19,913
10/15/2015 154.4 157.75 153.32 156.79 15,148
10/14/2015 152.75 155.5578 152.75 153.59 18,750
10/13/2015 153.5 155.06 152.55 152.99 15,602
10/12/2015 153.13 153.99 151.21 153.22 13,927
10/09/2015 154 154 152.56 153.04 9,735
10/08/2015 152.82 155 152.5 153.35 24,919
10/07/2015 149.4 153.57 149.4 152.88 18,631
10/06/2015 150.24 150.53 148.06 148.61 18,688
10/05/2015 149.58 150.53 147.85 150.53 9,959
10/02/2015 147.25 148.0099 145.73 147.63 16,766
10/01/2015 149.41 149.999 147.25 148.03 16,103
09/30/2015 149.05 151.39 147.25 150 50,150
09/29/2015 149.46 149.46 147.25 148.28 20,852
09/28/2015 149.5 150.76 148.75 149.02 21,078
09/25/2015 150.98 150.98 149.33 149.91 35,295
09/24/2015 150.08 151.275 149.26 150.03 15,395
09/23/2015 149.36 151.06 149.36 150.9 12,671
09/22/2015 150 150.69 149.47 150 33,478
09/21/2015 151.67 152.435 149.645 150.01 17,050
09/18/2015 150 151.65 149.95 151.08 71,246
09/17/2015 150.19 152.73 149.12 150.43 33,250
09/16/2015 150 150.6 149.473 150.27 21,292
09/15/2015 151.78 151.84 149.745 150.2 29,413
09/14/2015 147.8301 151.56 147.8301 151.37 28,933
09/11/2015 150.4 151.36 150 150.56 22,826
09/10/2015 150.05 151.31 149.79 151.31 63,979
09/09/2015 151.82 152.18 149.75 150.01 30,973
09/08/2015 150.99 151.03 148.93 151.02 50,690
09/04/2015 148.46 150.29 148.46 150 87,338
09/03/2015 148.26 150.49 148.26 149.9 52,380
09/02/2015 147.96 149.41 146.11 149.41 132,820
09/01/2015 144.25 148.89 144.04 147.07 56,279
08/31/2015 146.56 146.68 145.44 146.11 16,566
08/28/2015 144.99 146.21 144.82 146.02 45,660
08/27/2015 148.21 148.3 144.24 145.85 56,956
08/26/2015 148.66 148.66 143.63 146.94 60,914
08/25/2015 151.98 151.98 145.12 145.96 56,473
08/24/2015 146.53 150 144.9 148.06 65,646
08/21/2015 149.76 152.69 149.505 151 83,547
08/20/2015 153.26 153.97 150.26 151.75 64,158
08/19/2015 156.4 156.74 153.05 153.84 23,258
08/18/2015 157.49 161.3 155 156.6 148,651
08/17/2015 160.2 162.35 160.2 161.84 42,737
08/14/2015 160 161.25 158.62 161.16 26,954
08/13/2015 158.81 160.57 158.09 160.51 61,282
08/12/2015 158.51 160.19 156.888 158.29 70,995
08/11/2015 157 159.34 156.312 159.19 60,801
08/10/2015 157.18 160 153.53 158.37 67,161
08/07/2015 157.55 160.56 155.844 159.35 28,186
08/06/2015 160.33 160.58 155.612 158.55 30,002
08/05/2015 160.71 163.39 158.01 159.86 24,331
08/04/2015 159.5 161.83 158.12 161.15 24,577
08/03/2015 159.2 160.44 157.64 159.95 23,617
07/31/2015 161.12 162.2 158.11 159.99 26,840
07/30/2015 161.8 162.59 158.72 160.4 40,449
07/29/2015 161.53 162 160.09 161.79 43,692
07/28/2015 161.28 161.85 159.0003 161 40,098
07/27/2015 160.06 161.98 160 160.33 17,491
07/24/2015 161.85 162.55 160.01 160.93 44,187
07/23/2015 163.94 166.4 161.01 161.12 46,871
07/22/2015 163.286 165.62 162 164.1 23,565
07/21/2015 161 163.004 161 162.24 20,221
07/20/2015 164.75 164.75 161.084 161.26 16,052
07/17/2015 162.66 164.11 161.9103 163 23,872
07/16/2015 162.02 164.46 161.832 163.31 23,650
07/15/2015 162.378 163.45 161.2401 162.7 28,002
07/14/2015 158.66 163.35 158.55 162.57 52,546
07/13/2015 159.07 159.78 157.375 158.83 29,149
07/10/2015 157 159.47 156.5401 159.11 16,110
07/09/2015 155.91 157.37 154.66 155.65 14,723
07/08/2015 155.93 160.61 154.01 154.28 35,899
07/07/2015 156.8 158.09 154.83 156.56 24,448
07/06/2015 154.61 157.19 154.61 156.8 20,327
07/02/2015 155.07 156.05 153.533 155.47 13,992
07/01/2015 155.56 156.85 153.05 154.08 40,808
06/30/2015 154.96 156.3 153.27 154.95 23,487
06/29/2015 155.76 156.9 153.37 154.2 23,271
06/26/2015 157 158.04 155.6 156.1 52,873
06/25/2015 157.45 160.117 155.24 156.95 43,683
06/24/2015 159.98 161.24 157.29 157.58 43,134
06/23/2015 157.14 160.33 156.73 159.97 38,013
06/22/2015 156 158.65 155.02 157.25 59,185
06/19/2015 156.21 157.21 155.2 155.26 70,288
06/18/2015 156.69 157.98 155.49 157.11 29,118
06/17/2015 158.92 159 155.61 155.94 25,480
06/16/2015 154.79 159.79 154.33 158.79 31,209
06/15/2015 156.58 157.12 153.3 154.71 93,636
06/12/2015 159.12 160.4999 157.41 157.9 15,026
06/11/2015 158.75 160 156.1007 159.98 16,373
06/10/2015 158.39 159 155.94 158.65 36,430
06/09/2015 159 159 155.5 157.43 21,435
06/08/2015 154.51 158.63 154.51 157.26 24,215
06/05/2015 156.78 156.98 153.1 154.9 25,399
06/04/2015 158.34 158.88 155 156.15 16,720
06/03/2015 156.33 159 154.26 158.99 43,063
06/02/2015 152.52 156.36 152.52 155.5 22,749
06/01/2015 152.97 155 152.21 153.59 18,586
05/29/2015 150 152.99 149.36 151.62 44,754
05/28/2015 151.49 152.29 150.8 151.67 11,716
05/27/2015 146.42 151.61 146.42 151 22,283
05/26/2015 149.92 150.66 148.15 148.5 20,318
05/22/2015 151.87 152 148.65 149.64 37,161
05/21/2015 151.8 153.59 147.71 152.19 36,678
05/20/2015 148.34 152.78 148.15 152.61 16,764
05/19/2015 148.35 150.83 147.45 150.75 18,024
05/18/2015 147.99 149 146.95 148.95 16,871
05/15/2015 150 150.44 148.06 148.06 13,628
05/14/2015 149.5 150 148.65 150 24,069
05/13/2015 147 149.8 147 149.72 28,503
05/12/2015 148.61 149.73 147.76 149.5 21,965
05/11/2015 148.48 149.56 147.41 148.37 21,312
05/08/2015 146.56 149.58 146.56 148.48 29,618
05/07/2015 145.25 147.48 144.62 146.57 17,372
05/06/2015 143.5 145.99 142.53 145.29 24,174
05/05/2015 143.29 143.5 142.54 143.12 25,255
05/04/2015 142.69 143.49 142.25 143.31 18,311
05/01/2015 142.2 142.7 141.9905 142.4 17,890
04/30/2015 142.23 142.5 141.5 142.04 41,026
04/29/2015 142.5 143.4883 142.28 142.9 10,105
04/28/2015 140.6176 142.81 140.6176 142.65 15,112
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?