ESGR

Enstar Group Limited Historical Stock Prices

$150.99
*  
0.30
0.2%
Get ESGR Alerts
*Delayed - data as of Dec. 18, 2014 13:21 ET  -  Find a broker to begin trading ESGR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ESGR Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
13:21  151.17  151.17  148.06  150.99 3,881
12/17/2014 146.09 151.99 145.629 150.69 26,782
12/16/2014 148.34 150.12 145.75 146.6 36,494
12/15/2014 146.79 148.49 145.46 148.09 28,699
12/12/2014 145.52 147.84 145.52 146.795 17,879
12/11/2014 148.31 149.4 146.01 147.01 6,905
12/10/2014 149.73 149.73 145.52 145.71 9,737
12/09/2014 146.24 150.5 146 149.81 15,669
12/08/2014 145.5 147.44 144.3101 147 11,235
12/05/2014 145.1 145.965 144.17 145.29 8,878
12/04/2014 143.46 145.48 142.44 145.47 10,596
12/03/2014 146.13 146.78 143.09 143.09 15,940
12/02/2014 144.51 146.96 144.5 146.78 9,525
12/01/2014 145.89 145.89 144.2 144.51 14,914
11/28/2014 146.64 147.31 144.75 145.95 4,940
11/26/2014 147.2 147.6 146.0001 147.29 4,257
11/25/2014 146.73 148 145.3 147 6,020
11/24/2014 145.4 150.85 144.51 147.33 24,599
11/21/2014 146.3 147.06 144.12 145.71 13,301
11/20/2014 145.61 146.18 144.42 144.42 5,674
11/19/2014 145.44 145.64 144.23 145 11,183
11/18/2014 144.91 146.39 143.62 145.19 9,221
11/17/2014 144.96 146.01 143.63 145 7,134
11/14/2014 145.18 147.56 145.18 145.61 12,336
11/13/2014 149 149 145.09 145.88 17,925
11/12/2014 150.01 150.53 148.6 150.5 8,534
11/11/2014 150.44 152.21 144.194 150.98 22,665
11/10/2014 151 151.365 146.87 150.95 16,062
11/07/2014 146.53 150.44 146.33 149.05 12,167
11/06/2014 151.16 151.5 146.62 149.04 17,620
11/05/2014 148.52 152.94 148.52 150.15 15,986
11/04/2014 145.3 148.98 145.3 148.78 9,439
11/03/2014 148 148.99 146.03 146.18 14,316
10/31/2014 149.93 151.65 143.47 148.07 27,664
10/30/2014 145.68 149.97 137.9801 147.93 25,310
10/29/2014 143 147.55 139.0001 146.65 18,945
10/28/2014 138.4 144.19 138 143.23 28,573
10/27/2014 137.18 138.5 136.74 137.66 13,168
10/24/2014 138.01 138.01 137.55 137.94 9,079
10/23/2014 138.38 138.77 136.91 137.59 15,713
10/22/2014 138.49 138.53 136.9 137.24 16,523
10/21/2014 136.4 138.975 136.4 137.97 16,236
10/20/2014 135.88 137.45 135.71 137.23 10,326
10/17/2014 139.49 139.49 135.31 136.99 19,227
10/16/2014 136.07 137.65 135.54 137.53 38,897
10/15/2014 140.38 140.38 135.27 137.84 21,878
10/14/2014 136.99 138.66 136.99 137.755 34,547
10/13/2014 136 137.99 135.7 136.89 24,342
10/10/2014 135.25 137.225 135.25 136.51 25,207
10/09/2014 137 140.58 135.24 136.18 13,769
10/08/2014 136.45 138.68 135.06 137.58 9,079
10/07/2014 137.8 137.83 135.13 137 25,238
10/06/2014 138.2 138.2 135.91 136.5 32,477
10/03/2014 139.21 139.24 137.06 137.51 13,586
10/02/2014 139.98 139.98 136.26 138.19 7,679
10/01/2014 135.93 138 135.05 136.35 29,901
09/30/2014 139.24 141.44 136.31 136.32 37,344
09/29/2014 140.79 140.79 138.25 138.93 22,378
09/26/2014 138.94 139.63 138.655 139.63 14,555
09/25/2014 140.04 140.1 138.26 139 18,712
09/24/2014 138.51 140.87 138.51 139.57 11,202
09/23/2014 139.53 139.54 138 138.01 22,374
09/22/2014 140.21 141.24 138.5 139.3 32,327
09/19/2014 141.97 141.97 138.5 140.58 55,508
09/18/2014 139.04 141.6 139.04 140.57 14,575
09/17/2014 139.71 140.43 138.03 139.59 52,738
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?