Quantcast
ESGR

Enstar Group Limited Ordinary Shares Historical Stock Prices

$213.45
*  
1.80
0.85%
Get ESGR Alerts
*Delayed - data as of Aug. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-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.
16:00 212.45 213.75 212 213.45 21,181
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
07/13/2018 211.7 212.55 209.9 212 20,325
07/12/2018 213.25 213.25 206.3 210.1 61,492
07/11/2018 212.55 214.725 211.925 212.95 17,133
07/10/2018 214.5 214.95 212.2 213.75 18,317
07/09/2018 213.55 214.9 213 214.3 23,623
07/06/2018 208.65 211.75 206.9 211.3 18,050
07/05/2018 207.8 209.05 204.9 208.75 29,469
07/03/2018 207.425 208.2 205.45 205.8 11,588
07/02/2018 205 206 203.6 205.45 21,116
06/29/2018 207.65 209 201 207.3 41,108
06/28/2018 205.6 206.85 204.35 206.6 18,328
06/27/2018 211.05 211.05 205.2 205.75 17,612
06/26/2018 212 213.4 210 210.9 28,328
06/25/2018 213.8 214.5 211.35 211.9 23,097
06/22/2018 214.45 216.65 213.4 215.25 134,408
06/21/2018 214.95 216.05 213.5 214.05 36,512
06/20/2018 215.6 217.95 209 214.95 34,525
06/19/2018 213.6 216 213.6 215.35 47,724
06/18/2018 213.8 215.15 211.1 214.85 24,498
06/15/2018 213.65 215.5 213 214.2 80,567
06/14/2018 212.35 215.1 212.3 214.85 27,759
06/13/2018 214.9 214.95 210.75 213.15 34,533
06/12/2018 216.8 216.8 211.75 213.6 29,382
06/11/2018 214.75 216.05 214 214.35 65,075
06/08/2018 214.3 216.7 211.35 214.3 22,812
06/07/2018 218 218 212.05 214.55 30,490
06/06/2018 214.5 217.75 211.6989 215.1 37,203
06/05/2018 209.8 215.05 207.55 214.9 47,379
06/04/2018 204.2 210.65 204.2 209.55 30,007
06/01/2018 203.95 205.9 202.4 204.1 24,714
05/31/2018 204 205.75 202.7 203.25 51,402
05/30/2018 204.35 207.5 204.35 204.9 39,190
05/29/2018 204.55 205.85 201.7 205.45 42,167
05/25/2018 206.35 207.7 206.1 206.7 15,326
05/24/2018 207.5 209.25 206 207.65 22,245
05/23/2018 209.8 212.2 208.1 208.65 23,439
05/22/2018 213.8 214.15 210.3 211 22,895
05/21/2018 212.5 215.2 212.275 214.95 13,527
*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