Quantcast
ESGR

Enstar Group Limited Ordinary Shares Historical Stock Prices

$192.68
*  
0.28
0.15%
Get ESGR Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading ESGR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ESGR Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

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.
16:00 192.71 196.22 192.14 192.68 16,618
10/15/2018 192.71 196.22 192.14 192.68 16,618
10/12/2018 196.15 196.15 191.31 192.96 52,250
10/11/2018 199.56 199.84 193.9 194.15 34,315
10/10/2018 204.28 206.5 199.9 200.23 41,500
10/09/2018 205.9 206.27 204.99 204.99 18,498
10/08/2018 203.6 205.88 202.79 203.85 23,235
10/05/2018 205.4 206.19 203.78 203.78 8,493
10/04/2018 207.21 207.21 204.35 205.22 14,437
10/03/2018 206.04 208.43 203.63 207.48 15,380
10/02/2018 206.8 206.8 204.05 204.83 12,747
10/01/2018 209.85 211.1003 205 205.31 25,002
09/28/2018 209.3 209.3 207.65 208.5 14,056
09/27/2018 211.375 211.375 208.1 208.1 20,387
09/26/2018 208.65 210.9 205.7 210 28,106
09/25/2018 211.05 211.05 207.65 208.3 28,406
09/24/2018 214.25 217 209.5 210.7 26,096
09/21/2018 214.55 215.25 212.65 213.1 221,395
09/20/2018 215.3 216.35 214.3 215.2 54,079
09/19/2018 214.85 216.5 213.05 215.05 31,666
09/18/2018 215.6 218.275 214.7 215.05 70,415
09/17/2018 210.525 216 210.525 215.55 52,594
09/14/2018 213 216.35 212.95 215.2 36,815
09/13/2018 213.225 213.8 212.25 213.05 25,302
09/12/2018 213 213.05 211.9 212 24,955
09/11/2018 212.75 214.2 211.45 213.05 28,767
09/10/2018 212.05 215 211.3 212.65 35,359
09/07/2018 210.35 212.25 210.35 211.05 15,147
09/06/2018 210.5 212.3 210.2 211.5 9,443
09/05/2018 210.2 212.325 208.905 211.35 11,997
09/04/2018 213.55 213.55 209 210.7 18,037
08/31/2018 212.055 214 212.05 213.5 21,706
08/30/2018 213.1 214.55 212.2 213.65 17,945
08/29/2018 213.7 214.95 212.25 213 17,384
08/28/2018 212 214.35 211.8 213.3 21,459
08/27/2018 212.1 213.8 211.8 212.3 14,420
08/24/2018 211.9 213.35 210.4 211.8 76,604
08/23/2018 212.7 212.8 210.2 211.45 9,898
08/22/2018 212.9 213.9567 211.45 211.9 16,217
08/21/2018 213.3 214.85 212.95 213.05 20,872
08/20/2018 213.5 213.75 212 213.45 21,181
08/17/2018 211.5 213 211.4 211.65 17,611
08/16/2018 211.85 212.6 210.5 211.9 19,961
08/15/2018 211.45 213.85 209.5 211.35 24,014
08/14/2018 210 213.4 209.85 212 29,622
08/13/2018 209.55 210.25 206.9438 209.75 13,864
08/10/2018 208 210 205.7896 209.1 24,409
08/09/2018 208.1 212.65 207.6 208.2 14,725
08/08/2018 211.3 214.5 207.3 208.5 18,756
08/07/2018 213.45 216.2 209.155 211.8 25,324
08/06/2018 209.55 214.65 209.3 212.15 13,143
08/03/2018 212.6 217.55 207.65 209.3 17,577
08/02/2018 214.5 219.1 213.35 214.7 25,162
08/01/2018 216.4 217.7753 214.85 216.45 19,226
07/31/2018 210.2 216.95 209.2 216.2 38,001
07/30/2018 207.95 213.5 207.95 210.15 22,026
07/27/2018 221 221 202.3 207.5 110,244
07/26/2018 220.25 223.45 220.05 222.3 25,704
07/25/2018 217 221.2 216.425 221.2 38,910
07/24/2018 214.85 215.9 214 215.2 40,762
07/23/2018 214.75 215.05 213.35 214.05 11,442
07/20/2018 213.25 215.5 213.25 214.55 17,506
07/19/2018 213.4 214.7 213.05 213.45 15,662
07/18/2018 214.25 214.5 213.05 213.7 17,168
07/17/2018 214.9 215.65 211.25 212 16,326
07/16/2018 214.4 219.7 213 214.55 26,589
*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?

Smart Portfolio