ESGR

Enstar Group Limited Historical Stock Prices

$154.08
*  
0.87
0.56%
Get ESGR Alerts
*Delayed - data as of Jul. 1, 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 01-APR-2015 TO 01-JUL-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  155.56  156.85  153.05  154.08 40,808
07/01/2015 155.56 156.85 153.05 154.08 40,808
06/30/2015 154.96 156.3 153.27 154.95 23,487
06/29/2015 155.76 156.9 153.37 154.2 23,271
06/26/2015 157 158.04 155.6 156.1 52,873
06/25/2015 157.45 160.117 155.24 156.95 43,683
06/24/2015 159.98 161.24 157.29 157.58 43,134
06/23/2015 157.14 160.33 156.73 159.97 38,013
06/22/2015 156 158.65 155.02 157.25 59,185
06/19/2015 156.21 157.21 155.2 155.26 70,288
06/18/2015 156.69 157.98 155.49 157.11 29,118
06/17/2015 158.92 159 155.61 155.94 25,480
06/16/2015 154.79 159.79 154.33 158.79 31,209
06/15/2015 156.58 157.12 153.3 154.71 93,636
06/12/2015 159.12 160.4999 157.41 157.9 15,026
06/11/2015 158.75 160 156.1007 159.98 16,373
06/10/2015 158.39 159 155.94 158.65 36,430
06/09/2015 159 159 155.5 157.43 21,435
06/08/2015 154.51 158.63 154.51 157.26 24,215
06/05/2015 156.78 156.98 153.1 154.9 25,399
06/04/2015 158.34 158.88 155 156.15 16,720
06/03/2015 156.33 159 154.26 158.99 43,063
06/02/2015 152.52 156.36 152.52 155.5 22,749
06/01/2015 152.97 155 152.21 153.59 18,586
05/29/2015 150 152.99 149.36 151.62 44,754
05/28/2015 151.49 152.29 150.8 151.67 11,716
05/27/2015 146.42 151.61 146.42 151 22,283
05/26/2015 149.92 150.66 148.15 148.5 20,318
05/22/2015 151.87 152 148.65 149.64 37,161
05/21/2015 151.8 153.59 147.71 152.19 36,678
05/20/2015 148.34 152.78 148.15 152.61 16,764
05/19/2015 148.35 150.83 147.45 150.75 18,024
05/18/2015 147.99 149 146.95 148.95 16,871
05/15/2015 150 150.44 148.06 148.06 13,628
05/14/2015 149.5 150 148.65 150 24,069
05/13/2015 147 149.8 147 149.72 28,503
05/12/2015 148.61 149.73 147.76 149.5 21,965
05/11/2015 148.48 149.56 147.41 148.37 21,312
05/08/2015 146.56 149.58 146.56 148.48 29,618
05/07/2015 145.25 147.48 144.62 146.57 17,372
05/06/2015 143.5 145.99 142.53 145.29 24,174
05/05/2015 143.29 143.5 142.54 143.12 25,255
05/04/2015 142.69 143.49 142.25 143.31 18,311
05/01/2015 142.2 142.7 141.9905 142.4 17,890
04/30/2015 142.23 142.5 141.5 142.04 41,026
04/29/2015 142.5 143.4883 142.28 142.9 10,105
04/28/2015 140.6176 142.81 140.6176 142.65 15,112
04/27/2015 142 142 141 141.72 12,945
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
*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?