ESGR

Enstar Group Limited Historical Stock Prices

$141.94
*  
1.19
0.85%
Get ESGR Alerts
*Delayed - data as of Apr. 24, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

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.
16:00  140.39  141.9899  140.39  141.94 9,524
04/24/2015 140.39 141.9899 140.39 141.94 9,524
04/23/2015 140 140.76 139.51 140.75 7,418
04/22/2015 140.29 141.67 139.36 140.17 8,474
04/21/2015 142.99 142.99 140 140.99 19,795
04/20/2015 142.11 142.9 141.6373 142.88 17,943
04/17/2015 141.91 142.6 141.56 142 17,004
04/16/2015 142.37 142.79 141.55 142.27 7,677
04/15/2015 141.52 142.94 141.07 142.08 15,582
04/14/2015 141.76 142.85 141 141.57 23,799
04/13/2015 142 142.73 141.76 142.3 17,317
04/10/2015 142.66 142.8 142 142.25 10,303
04/09/2015 142.292 142.8 141.1 142 16,364
04/08/2015 141.53 143 141.21 142.4 22,090
04/07/2015 142.6 142.773 141.5 142.11 12,706
04/06/2015 142.17 143.02 140.89 142.6 18,863
04/02/2015 143 143.5 141.045 142.9 25,770
04/01/2015 141.11 142.99 141 142.7 22,671
03/31/2015 142.51 144.08 141.74 141.86 45,014
03/30/2015 143 143.8 141.82 142.96 13,920
03/27/2015 139.9 142.95 139.9 142.55 18,179
03/26/2015 141.545 141.545 140 140.51 15,811
03/25/2015 143.72 143.72 141.3 141.73 20,253
03/24/2015 144.7 144.97 142.93 144.35 10,997
03/23/2015 142.56 145.845 141.03 143.44 20,403
03/20/2015 138.62 142.8 138.62 141.77 93,550
03/19/2015 140.4 141.15 139.0601 140.56 19,330
03/18/2015 140.3 141.24 140.01 140.74 17,303
03/17/2015 139.86 141.24 139.5 140.99 24,275
03/16/2015 140 141.42 139.55 140.49 31,707
03/13/2015 140 140.69 139.22 139.96 45,006
03/12/2015 137.86 140 137.86 139.97 21,143
03/11/2015 136.3 137.99 136.3 136.55 25,965
03/10/2015 137.36 137.84 136.51 136.51 13,192
03/09/2015 137.5 139.085 136.01 138.07 81,503
03/06/2015 138.51 140 137.02 137.74 24,253
03/05/2015 139 142.16 138.75 139 20,465
03/04/2015 138.21 140.94 138.165 138.97 17,476
03/03/2015 142 142.45 140 140.17 24,441
03/02/2015 139.42 142.28 138.59 141 14,494
02/27/2015 139.13 140.4 137.789 139.1 24,661
02/26/2015 137.72 139.8 137.65 138.8 11,725
02/25/2015 137.86 140.05 137.86 138.6 38,050
02/24/2015 136.86 138.82 136.73 138.4 104,233
02/23/2015 136.96 137.95 136.06 136.8 12,184
02/20/2015 136.81 138.67 136.05 136.88 17,352
02/19/2015 135.85 138.22 134.76 137.26 9,393
02/18/2015 136.5 137.67 134.71 135.65 62,012
02/17/2015 137.13 138.592 136.77 137.75 12,211
02/13/2015 136.3 139.99 136.3 137.82 12,050
02/12/2015 136.21 137.98 135.11 136.89 17,309
02/11/2015 136.16 138.2 134.95 134.95 9,365
02/10/2015 138.3 138.3 136.24 136.27 14,089
02/09/2015 139 140.12 138.0201 139.22 7,820
02/06/2015 140.82 141.61 138.99 140.23 15,040
02/05/2015 137.15 140.46 137.15 140.46 23,630
02/04/2015 137.8 138.92 136.8 137.85 22,664
02/03/2015 135.5 137.59 134.88 136.36 66,495
02/02/2015 136 136.85 133.3552 135.48 18,368
01/30/2015 135.17 136.65 134.13 134.97 31,085
01/29/2015 135.34 138.3 135.29 136.45 30,137
01/28/2015 140.05 143.08 135.29 135.95 13,049
01/27/2015 139.401 141.85 138.9 140.5 18,528
01/26/2015 142.25 143.73 138.52 140.89 18,274
*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?