Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enstar Group Ltd (NQ: ESGR )

290.19 -1.55 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 238.28 242.33 237.76 242.30 82,812 +3.62(+1.52%)
Jan 30, 2023 238.80 242.23 237.61 238.68 45,728 -0.32(-0.13%)
Jan 27, 2023 244.00 244.00 239.00 239.00 33,999 -6.43(-2.62%)
Jan 26, 2023 242.08 245.66 239.78 245.43 47,273 +4.05(+1.68%)
Jan 25, 2023 238.23 242.87 238.23 241.38 25,485 +0.62(+0.26%)
Jan 24, 2023 243.00 243.45 240.76 240.76 27,335 -2.14(-0.88%)
Jan 23, 2023 239.73 243.00 239.31 242.90 34,537 +0.71(+0.29%)
Jan 20, 2023 242.48 242.82 238.80 242.19 52,594 +1.53(+0.64%)
Jan 19, 2023 236.00 241.30 234.65 240.66 48,709 +2.40(+1.01%)
Jan 18, 2023 238.30 241.50 237.74 238.26 42,122 +0.16(+0.07%)
Jan 17, 2023 238.40 240.21 237.99 238.10 39,350 -2.91(-1.21%)
Jan 13, 2023 235.87 242.64 235.01 241.01 47,085 +3.96(+1.67%)
Jan 12, 2023 241.07 241.07 236.67 237.05 63,611 -3.15(-1.31%)
Jan 11, 2023 240.40 242.31 238.80 240.20 77,746 -1.16(-0.48%)
Jan 10, 2023 236.01 243.64 236.01 241.36 32,576 +5.23(+2.21%)
Jan 09, 2023 246.47 246.65 236.02 236.13 64,676 -9.18(-3.74%)
Jan 06, 2023 242.59 247.16 240.41 245.31 56,628 +5.10(+2.12%)
Jan 05, 2023 238.64 241.00 236.00 240.21 55,989 +1.22(+0.51%)
Jan 04, 2023 235.20 239.43 232.62 238.99 73,851 +5.64(+2.42%)
Jan 03, 2023 230.73 234.97 229.12 233.35 87,333 +2.31(+1.00%)
Dec 30, 2022 229.69 232.47 229.42 231.04 62,888 -0.61(-0.26%)
Dec 29, 2022 229.32 233.93 226.62 231.65 60,890 +4.15(+1.82%)
Dec 28, 2022 231.38 232.75 227.19 227.50 47,467 -2.69(-1.17%)
Dec 27, 2022 228.42 231.76 228.40 230.19 51,941 +0.14(+0.06%)
Dec 23, 2022 226.55 230.35 224.50 230.05 44,569 +2.37(+1.04%)
Dec 22, 2022 224.88 227.95 224.30 227.68 51,656 +0.36(+0.16%)
Dec 21, 2022 222.10 227.32 222.10 227.32 63,717 +6.32(+2.86%)
Dec 20, 2022 219.32 224.39 219.32 221.00 45,306 +0.71(+0.32%)
Dec 19, 2022 222.80 224.17 218.59 220.29 84,441 -1.71(-0.77%)
Dec 16, 2022 222.00 223.69 216.65 222.00 127,415 -2.52(-1.12%)
Dec 15, 2022 222.79 226.82 219.75 224.52 81,881 +0.64(+0.29%)
Dec 14, 2022 224.54 227.37 222.49 223.88 74,998 +0.16(+0.07%)
Dec 13, 2022 222.45 225.08 219.30 223.72 74,551 +4.72(+2.16%)
Dec 12, 2022 217.60 219.32 216.91 219.00 71,992 +1.23(+0.56%)
Dec 09, 2022 216.82 219.24 216.38 217.77 50,511 +0.16(+0.07%)
Dec 08, 2022 214.69 217.95 214.00 217.61 55,181 +2.96(+1.38%)
Dec 07, 2022 214.04 216.04 212.24 214.65 54,951 +1.63(+0.77%)
Dec 06, 2022 211.26 215.29 211.26 213.02 60,857 +0.03(+0.01%)
Dec 05, 2022 219.19 219.19 209.90 212.99 55,776 -7.54(-3.42%)
Dec 02, 2022 214.92 222.63 214.92 220.53 54,488 +4.08(+1.88%)
Dec 01, 2022 219.98 220.90 216.15 216.45 45,590 -1.54(-0.71%)
Nov 30, 2022 211.35 219.84 208.49 217.99 52,396 +5.53(+2.60%)
Nov 29, 2022 206.72 212.60 206.72 212.46 32,074 +4.57(+2.20%)
Nov 28, 2022 211.00 211.70 207.28 207.89 51,417 -3.39(-1.60%)
Nov 25, 2022 209.30 211.28 207.81 211.28 16,598 +0.99(+0.47%)
Nov 23, 2022 203.15 210.76 202.19 210.29 48,242 +8.16(+4.04%)
Nov 22, 2022 200.00 202.40 198.41 202.13 85,437 +0.22(+0.11%)
Nov 21, 2022 200.74 202.25 199.20 201.91 45,872 +0.25(+0.12%)
Nov 18, 2022 205.43 205.72 199.35 201.66 60,736 -0.96(-0.47%)
Nov 17, 2022 203.12 203.83 199.89 202.62 37,528 -1.31(-0.64%)
Nov 16, 2022 200.59 204.49 198.55 203.93 30,396 +4.12(+2.06%)
Nov 15, 2022 196.08 202.11 194.21 199.81 37,775 +5.41(+2.78%)
Nov 14, 2022 195.97 198.79 193.47 194.40 48,313 -1.25(-0.64%)
Nov 11, 2022 199.08 199.08 189.95 195.65 96,851 -3.96(-1.98%)
Nov 10, 2022 194.76 202.26 194.76 199.61 98,732 +10.78(+5.71%)
Nov 09, 2022 192.11 193.97 188.26 188.83 43,087 -3.28(-1.71%)
Nov 08, 2022 190.19 194.40 188.57 192.11 77,878 +3.05(+1.61%)
Nov 07, 2022 191.99 192.87 185.55 189.06 98,627 -1.51(-0.79%)
Nov 04, 2022 196.03 196.47 189.65 190.57 36,955 -1.68(-0.87%)
Nov 03, 2022 195.91 195.91 189.42 192.25 45,848 -5.21(-2.64%)
Nov 02, 2022 202.03 203.06 196.25 197.46 42,856 -4.41(-2.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.