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:

Enstar Group Ltd (NQ: ESGR )

310.76 +2.90 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 233.80 237.70 233.69 236.97 26,642 +1.99(+0.85%)
Oct 30, 2023 235.00 238.03 233.17 234.98 24,661 +1.34(+0.57%)
Oct 27, 2023 233.68 233.68 231.84 233.64 23,241 -1.08(-0.46%)
Oct 26, 2023 233.65 235.79 233.65 234.72 19,783 +2.11(+0.91%)
Oct 25, 2023 231.24 233.81 231.24 232.61 22,478 -0.03(-0.01%)
Oct 24, 2023 236.38 236.38 232.64 232.64 23,225 -3.29(-1.39%)
Oct 23, 2023 231.13 236.98 229.57 235.93 61,396 +3.88(+1.67%)
Oct 20, 2023 234.79 234.79 229.63 232.05 43,922 -1.44(-0.62%)
Oct 19, 2023 237.43 238.33 233.45 233.49 23,124 -4.96(-2.08%)
Oct 18, 2023 238.97 239.32 238.02 238.45 17,777 -2.44(-1.01%)
Oct 17, 2023 241.84 243.13 239.71 240.89 24,361 +0.86(+0.36%)
Oct 16, 2023 238.36 241.91 240.03 240.03 16,931 +2.03(+0.85%)
Oct 13, 2023 239.50 241.59 236.89 238.00 23,774 -1.53(-0.64%)
Oct 12, 2023 240.24 241.00 237.87 239.53 23,834 -1.71(-0.71%)
Oct 11, 2023 240.43 242.08 240.23 241.24 18,739 +2.09(+0.87%)
Oct 10, 2023 242.79 242.93 236.88 239.15 25,969 -2.99(-1.23%)
Oct 09, 2023 239.80 243.37 239.50 242.14 22,675 +1.64(+0.68%)
Oct 06, 2023 241.12 242.37 239.72 240.50 37,581 -1.76(-0.73%)
Oct 05, 2023 239.65 242.46 239.65 242.26 34,251 +2.61(+1.09%)
Oct 04, 2023 234.65 239.96 232.01 239.65 27,659 +4.10(+1.74%)
Oct 03, 2023 241.48 241.48 234.45 235.55 31,149 -6.51(-2.69%)
Oct 02, 2023 239.91 244.39 239.91 242.06 25,683 +0.06(+0.02%)
Sep 29, 2023 249.09 249.94 239.53 242.00 60,864 -6.64(-2.67%)
Sep 28, 2023 241.02 248.88 240.35 248.64 41,791 +7.39(+3.06%)
Sep 27, 2023 242.02 242.65 240.02 241.25 32,422 -0.77(-0.32%)
Sep 26, 2023 244.00 246.61 241.36 242.02 32,962 -3.51(-1.43%)
Sep 25, 2023 242.80 245.53 243.31 245.53 36,353 +2.57(+1.06%)
Sep 22, 2023 240.88 244.49 240.88 242.96 32,184 +0.63(+0.26%)
Sep 21, 2023 241.55 243.85 241.55 242.33 20,097 -3.72(-1.51%)
Sep 20, 2023 249.17 249.17 245.34 246.05 25,484 -1.88(-0.76%)
Sep 19, 2023 249.23 250.00 247.64 247.93 32,291 -0.95(-0.38%)
Sep 18, 2023 250.80 252.16 248.87 248.88 28,041 -1.02(-0.41%)
Sep 15, 2023 253.02 253.02 248.54 249.90 81,100 -3.10(-1.23%)
Sep 14, 2023 252.30 254.11 251.62 253.00 33,435 +1.17(+0.46%)
Sep 13, 2023 253.00 253.39 251.04 251.83 24,130 -0.84(-0.33%)
Sep 12, 2023 254.03 254.38 252.19 252.67 18,891 +0.48(+0.19%)
Sep 11, 2023 248.25 252.34 248.25 252.19 88,340 +4.53(+1.83%)
Sep 08, 2023 248.84 249.99 247.18 247.66 27,545 -1.18(-0.47%)
Sep 07, 2023 247.49 249.83 247.24 248.84 24,122 +0.79(+0.32%)
Sep 06, 2023 251.92 252.94 246.04 248.05 42,437 -5.02(-1.98%)
Sep 05, 2023 257.37 257.37 251.92 253.07 32,126 -4.30(-1.67%)
Sep 01, 2023 256.85 259.21 256.85 257.37 20,318 +4.08(+1.61%)
Aug 31, 2023 254.17 258.00 253.29 253.29 61,803 -1.05(-0.41%)
Aug 30, 2023 251.05 255.15 249.13 254.34 34,868 +2.35(+0.93%)
Aug 29, 2023 251.75 253.82 251.31 251.99 35,157 +1.03(+0.41%)
Aug 28, 2023 252.77 254.15 250.50 250.96 39,867 +0.10(+0.04%)
Aug 25, 2023 250.89 253.60 250.16 250.86 26,533 -0.83(-0.33%)
Aug 24, 2023 247.46 253.11 247.46 251.69 40,802 +2.69(+1.08%)
Aug 23, 2023 244.66 249.90 244.66 249.00 36,690 +3.63(+1.48%)
Aug 22, 2023 248.94 248.94 245.26 245.37 24,949 -3.17(-1.28%)
Aug 21, 2023 247.88 250.36 245.99 248.54 24,010 +0.17(+0.07%)
Aug 18, 2023 250.44 250.55 248.18 248.37 22,968 -2.63(-1.05%)
Aug 17, 2023 255.61 255.61 250.49 251.00 19,820 -4.22(-1.65%)
Aug 16, 2023 255.17 256.44 251.82 255.22 37,511 +4.06(+1.62%)
Aug 15, 2023 250.47 255.11 250.47 251.16 13,858 -3.35(-1.32%)
Aug 14, 2023 259.56 260.06 254.51 254.51 14,942 -4.96(-1.91%)
Aug 11, 2023 258.87 259.63 258.13 259.47 20,821 +2.30(+0.89%)
Aug 10, 2023 251.76 258.21 251.76 257.17 24,703 -0.26(-0.10%)
Aug 09, 2023 253.76 260.32 253.62 257.43 30,980 +2.72(+1.07%)
Aug 08, 2023 253.21 258.00 252.93 254.71 26,985 -1.04(-0.41%)
Aug 07, 2023 252.26 257.39 252.26 255.75 21,993 +2.92(+1.15%)
Aug 04, 2023 250.73 254.97 249.42 252.83 36,525 +3.71(+1.49%)
Aug 03, 2023 255.45 255.45 249.12 249.12 26,126 -5.24(-2.06%)
Aug 02, 2023 253.99 254.66 252.28 254.36 20,842 -0.24(-0.09%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.