ESGR

Enstar Group Limited Historical Stock Prices

$159.95
*  
0.04
0.03%
Get ESGR Alerts
*Delayed - data as of Aug. 3, 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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  159.20  160.44  157.64  159.95 23,739
08/03/2015 159.2 160.44 157.64 159.95 23,617
07/31/2015 161.12 162.2 158.11 159.99 26,840
07/30/2015 161.8 162.59 158.72 160.4 40,449
07/29/2015 161.53 162 160.09 161.79 43,692
07/28/2015 161.28 161.85 159.0003 161 40,098
07/27/2015 160.06 161.98 160 160.33 17,491
07/24/2015 161.85 162.55 160.01 160.93 44,187
07/23/2015 163.94 166.4 161.01 161.12 46,871
07/22/2015 163.286 165.62 162 164.1 23,565
07/21/2015 161 163.004 161 162.24 20,221
07/20/2015 164.75 164.75 161.084 161.26 16,052
07/17/2015 162.66 164.11 161.9103 163 23,872
07/16/2015 162.02 164.46 161.832 163.31 23,650
07/15/2015 162.378 163.45 161.2401 162.7 28,002
07/14/2015 158.66 163.35 158.55 162.57 52,546
07/13/2015 159.07 159.78 157.375 158.83 29,149
07/10/2015 157 159.47 156.5401 159.11 16,110
07/09/2015 155.91 157.37 154.66 155.65 14,723
07/08/2015 155.93 160.61 154.01 154.28 35,899
07/07/2015 156.8 158.09 154.83 156.56 24,448
07/06/2015 154.61 157.19 154.61 156.8 20,327
07/02/2015 155.07 156.05 153.533 155.47 13,992
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
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
01/23/2015 141.6 143.6 139.72 140.65 20,758
01/22/2015 145.8899 145.8899 140.03 142 22,117
01/21/2015 142.67 142.67 137.93 139.96 10,619
01/20/2015 140.44 144.98 136.42 140.72 43,503
01/16/2015 137.19 141.1 137.19 139.99 16,208
01/15/2015 137.21 139.41 136.25 137.88 18,595
01/14/2015 140.05 141.17 135.08 137.54 20,875
01/13/2015 142.13 144.81 140.3 140.53 16,275
01/12/2015 144.59 144.59 140.51 142.14 9,406
01/09/2015 144.69 147.07 142.28 142.32 11,457
01/08/2015 144.56 148.36 144.56 147.49 15,502
01/07/2015 146.15 146.15 142.71 143.52 19,110
01/06/2015 145 145 142.25 144.15 19,972
01/05/2015 147.72 148.9799 144.7046 145.4 41,025
01/02/2015 152.91 152.91 148.51 149.19 19,149
12/31/2014 153.74 154.87 151.95 152.89 11,631
12/30/2014 153.46 158.412 153.31 154.5 9,267
12/29/2014 152.44 155.15 146.98 153.56 13,437
12/26/2014 156.31 161.935 148.08 152.72 12,231
12/24/2014 153.27 161.7299 153.27 154 12,615
12/23/2014 153.8 155.81 152.1 153.38 21,487
12/22/2014 152.31 154.29 152.31 153.41 8,471
12/19/2014 150.37 154.12 147.1 152.7 42,464
12/18/2014 151.17 151.99 148.06 151.41 17,645
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
09/16/2014 139.49 141.21 139 140.1 14,871
09/15/2014 140.33 140.33 138.83 139.5 11,685
09/12/2014 141.39 141.39 138.93 139.6 19,269
09/11/2014 139.24 141.11 139.24 140.86 12,505
09/10/2014 140 140.75 139.0571 139.5 23,913
09/09/2014 140.06 142.26 138.7 139.54 28,243
09/08/2014 140.03 140.9699 139.28 140.94 21,245
09/05/2014 140.1 141.28 140.03 140.24 7,520
09/04/2014 142.77 143.82 140.79 140.79 9,196
09/03/2014 144.54 146.2 141.61 142.83 23,116
09/02/2014 142.28 144.36 140.4 144.36 19,135
08/29/2014 142.68 142.68 140 141.9 58,964
08/28/2014 144.15 144.17 141.82 142.33 26,227
08/27/2014 145.7 145.8 144.02 144.83 13,714
08/26/2014 146.02 147.97 145.37 145.9 21,992
08/25/2014 146.63 147.14 144.35 145.6 11,244
08/22/2014 146.25 146.48 143.9801 145.28 13,044
08/21/2014 144.78 146.2 144.5 145.83 16,857
08/20/2014 146.79 148.74 144.75 145.62 14,681
08/19/2014 149.2 149.25 145.94 147.15 20,735
08/18/2014 147.01 149.76 146.34 149.37 22,282
08/15/2014 146.91 146.91 143.1175 145.87 24,229
08/14/2014 140.95 144.77 140.95 144.2 20,133
08/13/2014 141.1 141.59 140 141.1 27,315
08/12/2014 140.4 140.57 139.01 139.67 14,652
08/11/2014 139.72 140.8 139.27 140.26 12,422
08/08/2014 138.83 139.7 138.83 139.1 12,402
08/07/2014 139.97 140.15 137.61 139.15 11,742
08/06/2014 140.289 140.32 139.25 140.27 8,566
08/05/2014 138.75 140.3 138.01 139.05 14,200
08/04/2014 137.928 140.14 137.928 139.42 25,368
*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?