Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enstar Group Ltd (NQ: ESGRO )

24.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 18.22 18.24 18.06 18.06 110,738 -0.18(-0.97%)
Jun 27, 2019 18.31 18.32 18.23 18.24 45,553 -0.03(-0.16%)
Jun 26, 2019 18.34 18.34 18.17 18.27 83,865 -0.04(-0.23%)
Jun 25, 2019 18.33 18.35 18.27 18.31 12,323 +0.02(+0.12%)
Jun 24, 2019 18.35 18.35 18.29 18.29 22,206 -0.02(-0.12%)
Jun 21, 2019 18.28 18.35 18.28 18.31 12,961 -0.02(-0.10%)
Jun 20, 2019 18.27 18.38 18.27 18.33 85,407 +0.10(+0.53%)
Jun 19, 2019 18.23 18.27 18.23 18.23 27,802 -0.04(-0.23%)
Jun 18, 2019 18.22 18.31 18.22 18.28 36,760 +0.09(+0.47%)
Jun 17, 2019 18.22 18.22 18.18 18.19 32,587 -0.03(-0.16%)
Jun 14, 2019 18.21 18.23 18.18 18.22 14,370 +0.05(+0.27%)
Jun 13, 2019 18.20 18.24 18.17 18.17 38,015 -0.02(-0.12%)
Jun 12, 2019 18.18 18.20 18.13 18.19 9,319 +0.05(+0.25%)
Jun 11, 2019 18.17 18.17 18.11 18.15 18,201 -0.02(-0.09%)
Jun 10, 2019 18.06 18.19 18.06 18.16 56,621 +0.05(+0.27%)
Jun 07, 2019 18.09 18.12 18.06 18.11 16,906 +0.06(+0.31%)
Jun 06, 2019 18.06 18.08 18.04 18.06 13,553 +0.03(+0.16%)
Jun 05, 2019 17.99 18.04 17.93 18.03 93,951 +0.10(+0.55%)
Jun 04, 2019 17.99 18.09 17.92 17.93 185,061 -0.01(-0.08%)
Jun 03, 2019 18.02 18.04 17.91 17.94 26,022 -0.06(-0.32%)
May 31, 2019 18.03 18.04 17.94 18.00 24,796 -0.01(-0.05%)
May 30, 2019 18.08 18.13 17.97 18.01 39,934 -0.09(-0.50%)
May 29, 2019 18.21 18.23 17.90 18.10 190,147 -0.12(-0.66%)
May 28, 2019 18.26 18.27 18.17 18.22 15,651 -0.04(-0.19%)
May 24, 2019 18.18 18.26 18.18 18.26 11,552 +0.09(+0.47%)
May 23, 2019 18.23 18.23 18.12 18.17 13,977 -0.09(-0.47%)
May 22, 2019 18.13 18.26 18.13 18.26 25,086 +0.12(+0.67%)
May 21, 2019 18.23 18.25 18.10 18.13 29,183 +0.06(+0.31%)
May 20, 2019 18.34 18.34 18.08 18.08 39,716 -0.21(-1.16%)
May 17, 2019 18.39 18.42 18.25 18.29 23,528 -0.15(-0.81%)
May 16, 2019 18.28 18.45 18.18 18.44 21,781 +0.16(+0.89%)
May 15, 2019 18.17 18.33 18.17 18.28 11,411 +0.11(+0.59%)
May 14, 2019 18.13 18.17 18.05 18.17 11,917 +0.10(+0.58%)
May 13, 2019 18.07 18.14 18.04 18.07 21,817 -0.04(-0.23%)
May 10, 2019 18.09 18.11 18.03 18.11 14,474 +0.01(+0.08%)
May 09, 2019 18.00 18.09 17.95 18.09 22,329 +0.03(+0.15%)
May 08, 2019 17.94 18.10 17.94 18.07 10,964 +0.03(+0.19%)
May 07, 2019 18.01 18.06 17.98 18.03 14,591 -0.02(-0.12%)
May 06, 2019 18.07 18.07 18.00 18.05 5,194 +0.01(+0.08%)
May 03, 2019 18.06 18.07 18.00 18.04 18,343 +0.06(+0.31%)
May 02, 2019 18.03 18.04 17.97 17.98 2,338 -0.02(-0.12%)
May 01, 2019 18.00 18.07 18.00 18.00 4,590 -0.04(-0.23%)
Apr 30, 2019 18.01 18.04 17.94 18.04 21,952 -0.01(-0.08%)
Apr 29, 2019 17.96 18.07 17.96 18.06 15,107 +0.10(+0.54%)
Apr 26, 2019 18.00 18.00 17.96 17.96 4,585 +0.04(+0.20%)
Apr 25, 2019 17.97 18.00 17.92 17.93 7,410 -0.06(-0.31%)
Apr 24, 2019 18.00 18.01 17.97 17.98 26,506 -0.01(-0.04%)
Apr 23, 2019 18.01 18.03 17.99 17.99 118,306 +0.08(+0.47%)
Apr 22, 2019 17.94 17.97 17.91 17.91 6,834 -0.03(-0.16%)
Apr 18, 2019 18.03 18.03 17.91 17.93 42,706 +0.00(+0.00%)
Apr 17, 2019 18.01 18.13 17.93 17.93 25,835 -0.09(-0.50%)
Apr 16, 2019 17.98 18.09 17.98 18.02 28,382 -0.11(-0.62%)
Apr 15, 2019 17.95 18.14 17.95 18.14 23,646 +0.13(+0.74%)
Apr 12, 2019 17.97 18.04 17.97 18.00 8,311 +0.03(+0.15%)
Apr 11, 2019 17.97 18.07 17.97 17.98 6,868 -0.03(-0.15%)
Apr 10, 2019 17.97 18.11 17.97 18.00 13,740 +0.00(+0.00%)
Apr 09, 2019 18.07 18.10 17.98 18.00 20,964 -0.07(-0.39%)
Apr 08, 2019 18.14 18.16 18.07 18.07 7,884 -0.03(-0.19%)
Apr 05, 2019 18.00 18.16 18.00 18.11 6,878 +0.00(+0.00%)
Apr 04, 2019 18.04 18.14 18.04 18.11 10,156 +0.07(+0.39%)
Apr 03, 2019 18.00 18.12 17.96 18.04 41,107 +0.09(+0.52%)
Apr 02, 2019 17.90 18.00 17.90 17.94 6,767 -0.09(-0.48%)
Apr 01, 2019 17.79 18.04 17.79 18.03 41,319 +0.26(+1.45%)
Mar 29, 2019 17.63 17.77 17.63 17.77 20,779 +0.16(+0.91%)
Mar 28, 2019 17.65 17.65 17.48 17.61 53,351 +0.02(+0.10%)
Mar 27, 2019 17.44 17.63 17.44 17.59 48,271 +0.15(+0.86%)
Mar 26, 2019 17.44 17.47 17.37 17.44 38,933 +0.00(+0.02%)
Mar 25, 2019 17.50 17.50 17.42 17.44 20,683 -0.06(-0.34%)
Mar 22, 2019 17.49 17.50 17.41 17.50 14,331 +0.12(+0.68%)
Mar 21, 2019 17.47 17.47 17.31 17.38 54,207 +0.01(+0.04%)
Mar 20, 2019 17.37 17.38 17.29 17.37 132,534 +0.01(+0.03%)
Mar 19, 2019 17.42 17.47 17.24 17.37 58,904 -0.04(-0.23%)
Mar 18, 2019 17.30 17.42 17.28 17.41 65,743 +0.13(+0.77%)
Mar 15, 2019 17.21 17.30 17.21 17.28 29,235 +0.01(+0.06%)
Mar 14, 2019 17.24 17.34 17.20 17.27 83,184 -0.00(-0.02%)
Mar 13, 2019 17.22 17.33 17.22 17.27 58,050 +0.17(+1.02%)
Mar 12, 2019 17.00 17.27 16.99 17.10 158,627 +0.05(+0.29%)
Mar 11, 2019 17.17 17.17 16.99 17.05 115,595 -0.12(-0.69%)
Mar 08, 2019 17.26 17.33 17.10 17.17 70,795 -0.13(-0.73%)
Mar 07, 2019 17.43 17.43 17.26 17.29 60,326 -0.12(-0.68%)
Mar 06, 2019 17.31 17.42 17.31 17.41 16,884 +0.03(+0.20%)
Mar 05, 2019 17.33 17.44 17.25 17.37 41,600 -0.04(-0.24%)
Mar 04, 2019 17.41 17.58 17.38 17.42 26,946 +0.02(+0.12%)
Mar 01, 2019 17.33 17.42 17.21 17.40 40,126 +0.06(+0.32%)
Feb 28, 2019 17.39 17.44 17.26 17.34 83,290 -0.01(-0.03%)
Feb 27, 2019 17.31 17.42 17.23 17.35 57,160 +0.06(+0.35%)
Feb 26, 2019 17.49 17.50 17.28 17.28 94,110 -0.20(-1.12%)
Feb 25, 2019 17.61 17.61 17.48 17.48 33,748 -0.07(-0.40%)
Feb 22, 2019 17.61 17.61 17.48 17.55 24,935 -0.10(-0.55%)
Feb 21, 2019 17.71 17.76 17.62 17.65 35,970 -0.04(-0.24%)
Feb 20, 2019 17.76 17.76 17.67 17.69 65,962 -0.01(-0.08%)
Feb 19, 2019 17.69 17.76 17.69 17.70 46,912 +0.01(+0.06%)
Feb 15, 2019 17.62 17.71 17.62 17.69 47,722 +0.09(+0.50%)
Feb 14, 2019 17.65 17.65 17.54 17.60 63,877 +0.09(+0.54%)
Feb 13, 2019 17.45 17.51 17.40 17.51 47,885 +0.04(+0.24%)
Feb 12, 2019 17.49 17.52 17.39 17.47 116,924 +0.01(+0.08%)
Feb 11, 2019 17.48 17.49 17.35 17.46 14,361 -0.03(-0.16%)
Feb 08, 2019 17.46 17.48 17.28 17.48 19,575 +0.07(+0.39%)
Feb 07, 2019 17.40 17.46 17.39 17.41 14,614 +0.02(+0.10%)
Feb 06, 2019 17.49 17.49 17.39 17.40 58,072 -0.01(-0.03%)
Feb 05, 2019 17.44 17.46 17.39 17.40 39,222 -0.06(-0.34%)
Feb 04, 2019 17.46 17.46 17.35 17.46 19,968 +0.06(+0.35%)
Feb 01, 2019 17.36 17.40 17.22 17.40 42,511 -0.23(-1.28%)
Jan 31, 2019 17.22 17.63 17.20 17.63 613,344 +0.39(+2.26%)
Jan 30, 2019 17.12 17.27 17.12 17.24 120,851 +0.05(+0.28%)
Jan 29, 2019 17.22 17.23 17.15 17.19 21,424 -0.03(-0.16%)
Jan 28, 2019 17.28 17.28 17.18 17.22 73,964 -0.07(-0.40%)
Jan 25, 2019 17.15 17.33 17.09 17.28 146,670 +0.16(+0.92%)
Jan 24, 2019 17.15 17.27 17.04 17.13 155,266 +0.04(+0.24%)
Jan 23, 2019 16.87 17.15 16.87 17.09 96,571 +0.23(+1.34%)
Jan 22, 2019 17.04 17.04 16.86 16.86 74,715 -0.12(-0.73%)
Jan 18, 2019 16.94 17.05 16.89 16.98 121,689 +0.40(+2.44%)
Jan 17, 2019 16.68 16.73 16.55 16.58 42,630 +0.03(+0.17%)
Jan 16, 2019 16.56 16.61 16.51 16.55 37,615 +0.04(+0.25%)
Jan 15, 2019 16.57 16.61 16.50 16.51 15,940 +0.01(+0.04%)
Jan 14, 2019 16.26 16.61 16.26 16.50 10,306 +0.03(+0.21%)
Jan 11, 2019 16.47 16.57 16.46 16.47 60,187 -0.00(-0.00%)
Jan 10, 2019 16.65 16.74 16.46 16.47 57,633 -0.24(-1.43%)
Jan 09, 2019 16.71 16.74 16.70 16.71 13,751 +0.05(+0.33%)
Jan 08, 2019 16.63 16.74 16.57 16.65 14,206 +0.01(+0.06%)
Jan 07, 2019 16.63 16.76 16.55 16.64 35,205 +0.03(+0.21%)
Jan 04, 2019 16.33 16.70 16.33 16.61 59,603 +0.35(+2.17%)
Jan 03, 2019 16.16 16.39 16.16 16.26 19,806 -0.03(-0.21%)
Jan 02, 2019 15.85 16.29 15.73 16.29 59,093 +0.36(+2.23%)
Dec 31, 2018 16.02 16.25 15.78 15.94 65,884 +0.20(+1.26%)
Dec 28, 2018 15.06 15.92 14.73 15.74 58,434 +0.71(+4.74%)
Dec 27, 2018 15.79 15.97 14.73 15.03 107,091 -0.75(-4.77%)
Dec 26, 2018 16.22 16.29 15.75 15.78 93,381 -0.51(-3.15%)
Dec 24, 2018 16.58 16.58 16.27 16.29 11,248 -0.29(-1.77%)
Dec 21, 2018 16.20 16.59 16.12 16.59 24,250 +0.23(+1.38%)
Dec 20, 2018 16.89 16.89 15.90 16.36 18,918 -0.48(-2.85%)
Dec 19, 2018 16.98 16.98 16.53 16.84 8,861 -0.06(-0.36%)
Dec 18, 2018 16.98 17.04 16.76 16.90 44,214 -0.19(-1.12%)
Dec 17, 2018 17.08 17.09 16.99 17.09 26,188 -0.02(-0.12%)
Dec 14, 2018 17.00 17.11 16.87 17.11 46,309 +0.05(+0.32%)
Dec 13, 2018 17.01 17.06 17.01 17.06 24,799 +0.03(+0.16%)
Dec 12, 2018 16.98 17.04 16.96 17.03 40,943 +0.05(+0.32%)
Dec 11, 2018 16.91 16.99 16.88 16.98 58,520 +0.09(+0.53%)
Dec 10, 2018 16.91 16.97 16.76 16.89 45,798 -0.03(-0.20%)
Dec 07, 2018 17.04 17.04 16.91 16.92 18,114 +0.00(+0.00%)
Dec 06, 2018 16.85 16.92 16.85 16.92 43,226 +0.08(+0.49%)
Dec 04, 2018 16.84 16.90 16.03 16.84 114,677 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.