Quantcast
ESGR

Historical Stock Prices

$174.57
*  
3.55
2.08%
Get ESGR Alerts
*Delayed - data as of Jan. 18, 2019  -  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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 171.01 176.7064 171 174.57 68,399
01/17/2019 167.85 171.54 167.85 171.02 54,530
01/16/2019 169.635 169.635 166.331 168.37 45,976
01/15/2019 167.06 168.945 165.35 166.59 34,198
01/14/2019 168.18 169.03 166.23 167.05 30,400
01/11/2019 168.89 171.26 168.18 169.28 17,468
01/10/2019 170.35 171.37 169.51 169.51 13,486
01/09/2019 168.88 171.605 168.13 169.01 26,676
01/08/2019 166.6 168.61 164.065 168.47 36,971
01/07/2019 166.68 170.88 165.52 165.99 29,041
01/04/2019 165.65 168.13 165.65 166.67 35,347
01/03/2019 167.4 169.1669 163.785 163.82 22,744
01/02/2019 164.77 168.03 164.77 168.03 31,359
12/31/2018 167.15 169.97 165.875 167.57 30,836
12/28/2018 163.49 168.57 163.49 166.79 30,162
12/27/2018 158.78 163.195 158.78 163.07 32,028
12/26/2018 157.85 160.9 154.27 160.73 58,268
12/24/2018 161 163 156.19 156.25 14,471
12/21/2018 163.63 166.95 161.54 162.26 57,034
12/20/2018 165.26 166.4299 161.95 165 65,952
12/19/2018 167.49 167.7 163.925 165.5 47,107
12/18/2018 171.55 172.5568 167.41 167.42 34,508
12/17/2018 172.09 173.245 170.365 170.81 37,265
12/14/2018 172.22 174.605 171.12 172.21 34,506
12/13/2018 174.69 175.51 171.17 172.96 49,769
12/12/2018 171.22 176.85 171.0072 174.68 53,819
12/11/2018 172.7 173.82 169.79 169.85 54,164
12/10/2018 173.17 173.91 170.595 172.78 47,970
12/07/2018 173.73 174 171.585 173.93 59,070
12/06/2018 172.27 175 150.315 173.98 142,348
12/04/2018 176.01 176.1 172.51 174 98,463
12/03/2018 177.11 178.972 172.61 176 62,297
11/30/2018 175.61 176.6 173.485 176.17 48,069
11/29/2018 175.83 177 174.62 175.25 49,330
11/28/2018 175.79 177.76 174.1 177.01 67,492
11/27/2018 177.82 177.82 174.175 174.65 29,587
11/26/2018 177.55 179.2054 177.55 177.82 15,849
11/23/2018 176.49 178.5 175.89 176.97 7,610
11/21/2018 175.13 178.38 174.2837 177.34 11,711
11/20/2018 176.64 178 174.52 174.94 31,555
11/19/2018 177.18 179.44 177 177.25 28,380
11/16/2018 178.2 178.8 176.5 177.17 29,620
11/15/2018 176 179.17 176 179.17 20,966
11/14/2018 177.64 178.6 176.02 176.5 24,255
11/13/2018 175.99 177.75 175.71 176.15 18,822
11/12/2018 177.87 178.32 174.715 176.49 30,434
11/09/2018 185.14 186.25 178.11 178.8 30,193
11/08/2018 188.74 190.47 185 185.87 12,432
11/07/2018 185.56 190.14 185.54 188.97 18,963
11/06/2018 183.2 187.3 183.2 184.58 9,385
11/05/2018 182.74 186.6 182.7266 184.52 16,160
11/02/2018 185.19 186.01 181.39 182.39 15,465
11/01/2018 180.89 186.69 180.33 184.55 36,879
10/31/2018 184.33 187.5 180.67 181.6 28,746
10/30/2018 179.599 183.5 179.599 182.94 21,551
10/29/2018 178.63 181.4099 176.4 179.28 21,416
10/26/2018 180.34 180.34 173.99 176.68 61,773
10/25/2018 178.95 179.86 175.01 177.74 50,851
10/24/2018 183.02 187.975 175.31 178.48 19,481
10/23/2018 185.5 185.59 182.79 183.73 26,514
10/22/2018 190.22 190.22 185.15 186.85 15,718
10/19/2018 191.7 192.47 188.16 189.49 24,794
10/18/2018 191.22 193 188.5 191.9 26,386
*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