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 )

292.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 30, 2014 142.58 143.13 140.60 140.90 18,861 -1.25(-0.88%)
May 29, 2014 141.09 142.53 139.94 142.15 11,215 +0.48(+0.34%)
May 28, 2014 143.03 143.03 140.46 141.67 13,147 -1.33(-0.93%)
May 27, 2014 142.15 143.84 141.19 143.00 20,281 +1.02(+0.72%)
May 23, 2014 140.47 141.98 141.98 141.98 27,800 +1.36(+0.97%)
May 22, 2014 140.16 140.67 139.24 140.62 7,135 +0.56(+0.40%)
May 21, 2014 138.65 140.59 137.88 140.06 27,487 +2.25(+1.63%)
May 20, 2014 138.87 138.87 137.30 137.81 50,404 -1.83(-1.31%)
May 19, 2014 136.21 139.65 135.18 139.64 29,524 +2.75(+2.01%)
May 16, 2014 135.58 137.09 134.54 136.89 44,937 +1.36(+1.01%)
May 15, 2014 133.36 135.99 132.77 135.53 24,489 +1.69(+1.26%)
May 14, 2014 136.32 137.67 133.04 133.84 44,597 -2.32(-1.70%)
May 13, 2014 137.38 140.37 136.16 136.16 32,126 -1.19(-0.87%)
May 12, 2014 130.89 137.93 130.89 137.35 29,418 +7.14(+5.48%)
May 09, 2014 127.40 130.21 127.40 130.21 17,819 +1.99(+1.55%)
May 08, 2014 128.53 130.88 127.95 128.22 16,054 -1.14(-0.88%)
May 07, 2014 128.00 129.37 127.31 129.36 16,269 +1.35(+1.05%)
May 06, 2014 129.95 130.43 127.84 128.01 26,850 -2.15(-1.65%)
May 05, 2014 130.63 131.13 129.06 130.16 17,590 -0.84(-0.64%)
May 02, 2014 129.45 131.25 129.17 131.00 22,399 +1.53(+1.18%)
May 01, 2014 128.39 130.02 128.31 129.47 27,900 +0.37(+0.29%)
Apr 30, 2014 128.83 130.00 128.06 129.10 20,906 -0.70(-0.54%)
Apr 29, 2014 130.54 130.54 129.01 129.80 12,584 +0.35(+0.27%)
Apr 28, 2014 129.90 129.90 128.16 129.45 19,682 -0.23(-0.18%)
Apr 25, 2014 132.11 133.02 129.55 129.68 25,221 -3.35(-2.52%)
Apr 24, 2014 132.69 133.30 132.04 133.03 10,538 +0.54(+0.41%)
Apr 23, 2014 132.54 133.04 132.06 132.49 16,570 -1.10(-0.82%)
Apr 22, 2014 133.73 134.19 133.32 133.59 7,327 -0.02(-0.01%)
Apr 21, 2014 132.68 133.64 132.05 133.61 7,702 +0.43(+0.32%)
Apr 17, 2014 132.54 133.18 133.18 133.18 8,200 -0.03(-0.02%)
Apr 16, 2014 133.06 133.52 132.37 133.21 12,108 +1.41(+1.07%)
Apr 15, 2014 131.86 133.56 129.06 131.80 14,116 -1.61(-1.21%)
Apr 14, 2014 132.77 135.18 131.51 133.41 28,741 +1.89(+1.44%)
Apr 11, 2014 130.21 132.40 130.21 131.52 21,754 +0.42(+0.32%)
Apr 10, 2014 133.10 133.20 129.35 131.10 24,943 -3.05(-2.27%)
Apr 09, 2014 133.14 134.15 132.94 134.15 13,258 +0.46(+0.34%)
Apr 08, 2014 132.55 134.27 131.89 133.69 7,666 +2.06(+1.56%)
Apr 07, 2014 131.64 131.76 129.94 131.63 11,526 -0.04(-0.03%)
Apr 04, 2014 134.20 134.50 130.99 131.67 20,559 -1.59(-1.19%)
Apr 03, 2014 134.45 134.45 131.52 133.26 21,102 -0.93(-0.69%)
Apr 02, 2014 136.53 136.53 133.37 134.19 25,389 -2.44(-1.79%)
Apr 01, 2014 135.95 137.59 134.00 136.63 24,565 +0.32(+0.23%)
Mar 31, 2014 135.36 136.38 134.05 136.31 15,361 +2.75(+2.06%)
Mar 28, 2014 134.73 136.54 133.50 133.56 12,013 -1.11(-0.82%)
Mar 27, 2014 134.79 134.88 133.00 134.67 13,261 +0.61(+0.46%)
Mar 26, 2014 139.68 139.68 134.01 134.06 16,927 -4.44(-3.21%)
Mar 25, 2014 137.51 140.40 136.94 138.50 15,448 +1.35(+0.98%)
Mar 24, 2014 138.70 139.32 136.78 137.15 16,631 -1.09(-0.79%)
Mar 21, 2014 139.58 141.64 137.88 138.24 77,330 -0.02(-0.01%)
Mar 20, 2014 136.61 138.68 135.59 138.26 28,340 +1.89(+1.39%)
Mar 19, 2014 137.42 137.91 135.58 136.37 10,914 -1.55(-1.12%)
Mar 18, 2014 137.95 138.48 136.96 137.92 26,019 -0.42(-0.30%)
Mar 17, 2014 138.00 139.01 137.49 138.34 39,876 +0.57(+0.41%)
Mar 14, 2014 138.58 138.72 137.05 137.77 31,153 -1.08(-0.78%)
Mar 13, 2014 138.01 139.87 138.01 138.85 26,890 +0.65(+0.47%)
Mar 12, 2014 135.00 138.21 134.30 138.20 25,455 +3.33(+2.47%)
Mar 11, 2014 134.99 136.20 133.97 134.87 45,727 +0.15(+0.11%)
Mar 10, 2014 130.48 134.85 130.00 134.72 39,850 +3.67(+2.80%)
Mar 07, 2014 130.31 131.05 128.94 131.05 19,515 +0.98(+0.75%)
Mar 06, 2014 127.50 130.07 127.39 130.07 76,853 +2.21(+1.73%)
Mar 05, 2014 127.05 128.03 125.10 127.86 29,566 -0.15(-0.12%)
Mar 04, 2014 124.33 128.02 122.85 128.01 83,670 +5.50(+4.49%)
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.