Home > Quotes > ESGR > Historical Prices
ESGR

Enstar Group Limited Historical Stock Prices

$126.94
*  
0.21
  negative  
0.17%
Get ESGR Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  126.57  127.56  125.8401  126.94 10,235
05/23/2013 127 128 126.6 127.15 37,372
05/22/2013 130.19 132.94 127.26 127.98 17,233
05/21/2013 131.8 131.8 129.68 130.44 15,906
05/20/2013 133.02 133.78 129.55 131.41 13,239
05/17/2013 134.49 134.49 131.62 132.65 19,583
05/16/2013 133.83 134.77 132.9 133.4 7,811
05/15/2013 135.95 136 133.18 134 12,363
05/14/2013 134.18 138.99 133.23 135.93 30,429
05/13/2013 132.85 134.35 132.35 133.58 14,680
05/10/2013 132.73 135.75 131.99 133.41 11,109
05/09/2013 133.54 134.87 131.74 132.14 20,545
05/08/2013 131.84 134.29 130.54 133.39 18,109
05/07/2013 130.05 131.84 129.29 131.84 15,679
05/06/2013 129.31 130.4 129.31 129.89 32,855
05/03/2013 127.8 130.7 127.8 129.81 51,902
05/02/2013 127.28 127.84 127 127.06 21,505
05/01/2013 127 127.38 126.95 127.01 49,595
04/30/2013 126.75 127.34 126.75 127.09 15,987
04/29/2013 126.8 127.58 126.0101 126.82 21,046
04/26/2013 127.16 127.16 125.83 126.5 20,275
04/25/2013 125.07 127.8 125 127.25 46,202
04/24/2013 125.22 125.49 124.75 125.08 168,459
04/23/2013 124.92 125.7 123.75 125.7 58,993
04/22/2013 124.9 125 122.79 124.65 41,841
04/19/2013 124.7 125.49 124.45 125.01 19,113
04/18/2013 125.14 125.59 124.15 125.1 22,274
04/17/2013 125.09 125.99 124.21 125.3 50,620
04/16/2013 125.23 126.6 123.31 126.56 19,260
04/15/2013 123.06 124.46 122.525 124.16 43,867
04/12/2013 123.45 124.12 122.52 123.88 10,662
04/11/2013 122.1 125 122.1 123.67 11,327
04/10/2013 120.96 122.59 120.41 122.54 10,349
04/09/2013 120.7 121.5 120.34 120.96 16,231
04/08/2013 121.09 121.09 118.56 120.19 12,712
04/05/2013 120.4 121.98 120.35 120.35 7,205
04/04/2013 122 122.88 121.69 122.35 9,328
04/03/2013 123.43 123.91 121.84 121.9 18,455
04/02/2013 123.71 124.9599 122.7 122.83 19,315
04/01/2013 124.5 124.56 121.5 122.58 24,174
03/28/2013 125.22 125.22 121.731 124.29 12,770
03/27/2013 124.91 125.3 122.49 124.57 4,556
03/26/2013 126.45 126.59 124.7 125.4 8,676
03/25/2013 125.59 125.88 124.4 125.69 7,242
03/22/2013 124.3 125.4 123.92 125.02 21,658
03/21/2013 122.98 124.798 122.05 124.5 20,003
03/20/2013 123.83 124 123.1 123.67 20,238
03/19/2013 122.88 124.14 122.22 123.38 11,314
03/18/2013 121.86 122.9999 121.0101 122.19 16,191
03/15/2013 123 123.76 120.46 123.7 42,716
03/14/2013 120.99 123 120.02 122.95 21,198
03/13/2013 119.87 121 118.9 120.98 23,112
03/12/2013 121.7 122.62 119.91 120.16 11,724
03/11/2013 123.46 123.46 121.57 121.87 15,250
03/08/2013 124.23 124.57 123 124 15,569
03/07/2013 123.61 124.35 120.63 123.2 23,774
03/06/2013 122.57 124 119.49 123.83 39,656
03/05/2013 124 124 119.281 121.43 80,786
03/04/2013 125.75 125.75 119.66 123.45 35,758
03/01/2013 124.4 125.75 123.9 125.53 13,755
02/28/2013 125.64 126.54 124.28 125.34 13,025
02/27/2013 124.13 126.27 122.92 125.72 35,185
02/26/2013 124.24 125.35 123.751 123.88 7,188
02/25/2013 125.91 127.102 122.88 123.74 17,519
02/22/2013 125.83 126.53 124.654 126.215 14,470
02/21/2013 125.94 126.39 124.25 124.77 13,694
02/20/2013 127.38 127.38 125.19 125.71 17,714
02/19/2013 127.58 128.1 126.63 126.96 9,137
02/15/2013 126.25 128.015 126.25 127.05 21,136
02/14/2013 125.65 126.05 124.18 125.01 14,149
02/13/2013 128.86 128.86 124.05 125.58 12,294
02/12/2013 127.75 129.31 127.41 128.5 27,949
02/11/2013 125.88 129.8299 125.53 128.09 20,809
02/08/2013 125.15 125.99 123.33 125.13 71,077
02/07/2013 125.6 125.75 123.135 124.62 17,918
02/06/2013 124.27 125.55 123.44 125.3 20,831
02/05/2013 124.28 125.38 123.26 124.4 8,446
02/04/2013 123 125.68 121.46 124.07 13,213
02/01/2013 123.91 125.06 121.65 124.63 12,596
01/31/2013 120.71 124.49 118.24 123.06 24,742
01/30/2013 123.73 124.62 120.53 121.19 18,199
01/29/2013 121.565 125.11 121.52 123.21 20,163
01/28/2013 121 125.105 118.53 122.03 44,806
01/25/2013 120.66 121.03 119.31 120.97 18,687
01/24/2013 120.43 120.43 118.8 119.83 10,868
01/23/2013 119.91 120 119.18 119.99 6,647
01/22/2013 118.53 121.44 117.75 120 18,711
01/18/2013 117.52 117.98 116.25 117.64 24,941
01/17/2013 116.36 118.862 116.3 117.23 5,398
01/16/2013 116.38 117.94 116.32 116.32 6,187
01/15/2013 117.88 117.895 116.084 116.36 14,321
01/14/2013 115.53 118.19 115.53 118.19 16,817
01/11/2013 117.34 117.6 115.51 115.51 19,539
01/10/2013 117.23 118.25 115.57 117.04 14,465
01/09/2013 115.88 117.77 115.88 116.03 13,436
01/08/2013 114.51 117.25 114.51 115.25 15,775
01/07/2013 116.92 117.89 115.21 115.21 5,798
01/04/2013 118.7 118.7 117.2 117.85 23,997
01/03/2013 119.61 119.61 114.06 117.91 28,750
01/02/2013 113.16 125.49 112.72 119.79 134,258
12/31/2012 107 112.06 105.73 111.98 58,470
12/28/2012 102.91 108.53 102.91 107.07 32,663
12/27/2012 103.64 104.59 102.284 103.12 24,646
12/26/2012 104.5 106.3 102.4001 103.84 13,227
12/24/2012 104.92 105.482 103.78 103.78 3,109
12/21/2012 105.46 107.26 103.16 104.3 57,896
12/20/2012 105.69 110.14 105.69 109.1 28,206
12/19/2012 105.36 106.25 104.371 106.24 26,590
12/18/2012 105.15 105.785 104.43 104.99 34,941
12/17/2012 105.24 106.02 104.374 105.13 25,483
12/14/2012 104.2 105.17 103.85 104.76 21,846
12/13/2012 105 105.19 104.22 104.22 7,370
12/12/2012 106.25 106.33 104.445 105.1 11,908
12/11/2012 105.83 106.43 105.16 105.73 15,021
12/10/2012 105.47 105.7 104.2101 105.36 13,522
12/07/2012 105.75 106.27 105 105.62 17,213
12/06/2012 105.2 105.86 105 105.31 14,307
12/05/2012 104.75 105.789 104.288 105.38 29,247
12/04/2012 101.98 104.7 101.73 104.29 35,330
12/03/2012 102.5 102.5 101.51 102.21 28,990
11/30/2012 102.5 102.5 101.85 102.41 25,868
11/29/2012 102.79 102.79 101.78 102.26 17,558
11/28/2012 102.3 102.41 100.5 101.75 56,166
11/27/2012 102.37 102.87 102.09 102.41 8,206
11/26/2012 101.35 102.61 100.84 102.61 19,243
11/23/2012 102 102 100.41 101.67 11,889
11/21/2012 101.76 102.17 100.93 101.86 20,184
11/20/2012 100.96 102 100.59 101.63 30,324
11/19/2012 101 101.49 100.01 101.48 21,804
11/16/2012 98.47 99.95 98.07 99.88 22,912
11/15/2012 98.05 99.86 98.05 98.61 26,780
11/14/2012 100.43 101.08 98 98.08 25,797
11/13/2012 100.84 100.84 98.601 99.93 15,021
11/12/2012 100.35 101.57 99.74 101.43 10,844
11/09/2012 98.06 102.2 98.04 101.09 8,895
11/08/2012 98.29 99.4 98 98.82 17,651
11/07/2012 100.35 100.35 98 98.13 15,911
11/06/2012 99.72 102.58 98.27 101.57 7,752
11/05/2012 99.04 101.23 98.59 99.24 8,583
11/02/2012 100.42 102.7 97 99.8 21,162
11/01/2012 99.76 102.25 98 100.35 30,855
10/31/2012 99.53 100.196 97.53 100 77,428
10/26/2012 100.28 100.28 98.505 99.18 3,539
10/25/2012 99.66 100.5 99.26 100.49 28,479
10/24/2012 98.99 99.7 98.36 98.73 14,358
10/23/2012 98.79 99.28 98.15 98.7 12,935
10/22/2012 99.21 99.57 98.3 98.97 13,183
10/19/2012 101.31 101.31 97.22 98.47 13,053
10/18/2012 101.65 101.7 100.11 100.73 6,296
10/17/2012 102.1 102.1 100.07 102.03 8,626
10/16/2012 102 102.1 101.255 101.99 23,014
10/15/2012 100.19 101.93 99.61 101.91 6,224
10/12/2012 99.81 100.51 99.2178 99.65 7,115
10/11/2012 101.18 101.18 99.36 100.07 8,241
10/10/2012 99.64 100.89 98.92 100.89 11,611
10/09/2012 100.65 100.84 99.3 99.82 21,201
10/08/2012 100.27 101.66 100.27 101.11 3,533
10/05/2012 100.23 100.73 97.01 100.73 12,827
10/04/2012 99.1 100.58 99.1 100.58 4,116
10/03/2012 100 100.8499 97.9 98.75 37,441
10/02/2012 100.86 100.86 99.3 100.42 10,131
10/01/2012 100.42 101.105 99.15 100.86 10,378
09/28/2012 100.4 100.89 99.38 99.65 22,706
09/27/2012 102.28 102.28 100 101.22 16,094
09/26/2012 102.55 103.2 100.8 101.62 10,357
09/25/2012 104.2 105.18 101.77 101.77 24,177
09/24/2012 103.38 105.44 103.07 104.45 26,550
09/21/2012 102.04 103.785 102.04 103.57 34,554
09/20/2012 100.96 103.2 100.72 102.4 19,914
09/19/2012 101.5 102.72 100.207 101.97 22,543
09/18/2012 99.07 101.5 98.0901 101.24 23,289
09/17/2012 100.71 100.9092 98.22 99.48 7,390
09/14/2012 99.08 101 99.08 100.73 25,279
09/13/2012 97.62 101.42 97.09 99.76 21,205
09/12/2012 97.72 97.96 97.17 97.67 7,463
09/11/2012 96.29 97.52 96.13 97.28 20,988
09/10/2012 95.57 96.87 94.89 96.57 15,395
09/07/2012 95.66 95.66 93.715 95.21 12,969
09/06/2012 94 95.47 93.75 95.42 30,815
09/05/2012 94.08 94.7 92.51 93.83 21,639
09/04/2012 92.95 93.69 92.3 93.5 27,295
08/31/2012 94.05 94.05 92.02 92.46 9,893
08/30/2012 93.45 94.48 93.25 93.55 9,359
08/29/2012 94.82 94.82 93.45 93.81 10,399
08/28/2012 93.95 95.8099 93.85 94.69 19,871
08/27/2012 95.735 96.09 94.07 94.75 11,064
08/24/2012 95.17 96.53 94.24 95.87 19,864
08/23/2012 95.17 96.88 93.41 95.62 31,020
08/22/2012 94.73 95.48 92.53 94.92 32,736
08/21/2012 96.01 97.16 95.26 95.48 9,615
08/20/2012 95.88 96.92 95.17 96.14 13,372
08/17/2012 95.59 96.84 94.66 96.15 13,871
08/16/2012 94.39 96.32 94 95.99 7,547
08/15/2012 94.06 94.7899 93.56 94.7 11,273
08/14/2012 94.42 95 93.19 94.62 11,590
08/13/2012 93.51 93.786 91.49 93.78 22,517
08/10/2012 94.43 94.43 93.5 93.89 6,391
08/09/2012 93.98 94.7 92.5 94.7 7,586
08/08/2012 96.2 96.6 93.77 94.23 14,985
08/07/2012 96.64 98.17 95.66 97.1 41,804
08/06/2012 97.5 97.91 93.64 96.24 14,389
08/03/2012 92.28 97.87 92.28 97.03 11,893
08/02/2012 91.18 92.82 90.51 91.48 27,136
08/01/2012 93.42 94.21 90.985 90.99 23,717
07/31/2012 94.18 95.22 92.58 93.48 21,428
07/30/2012 97.02 97.95 93.67 94.18 15,804
07/27/2012 95.83 97.47 93.81 97 35,591
07/26/2012 94.23 96.02 94.23 95.25 7,149
07/25/2012 93.13 94.55 92.2 93.17 8,452
07/24/2012 94.8 97.05 91.53 92.11 14,643
07/23/2012 95.56 96.67 93.84 94.31 43,696
07/20/2012 95.62 99.06 95.62 96.66 23,353
07/19/2012 97.57 98.985 94.98 95.15 8,418
07/18/2012 98.72 98.72 96.1201 97.64 9,234
07/17/2012 98.26 98.96 97.57 98.8 7,151
07/16/2012 99.82 100.03 97.5 97.5 8,065
07/13/2012 99.38 100.75 97.51 100.57 16,866
07/12/2012 95.92 99.53 95.71 98.68 16,972
07/11/2012 95.92 96.98 94.96 96.52 10,735
07/10/2012 97.25 97.81 95.415 96.25 21,167
07/09/2012 97.11 97.11 95.88 96.36 4,802
07/06/2012 95.88 99.1 95.165 97.51 27,483
07/05/2012 101.38 101.38 96.04 96.69 20,387
07/03/2012 100.56 101.47 97.591 101.47 12,443
07/02/2012 97.83 100.85 97.83 100.65 26,752
06/29/2012 97.42 98.95 95.92 98.94 34,864
06/28/2012 95.46 96.61 94.09 96.07 13,836
06/27/2012 96.8 97.736 96 96.3 17,666
06/26/2012 97.25 98.48 96.42 96.8 17,544
06/25/2012 97.59 98.48 95.68 97 23,122
06/22/2012 97.87 99.05 97.42 98.78 233,313
06/21/2012 100.55 100.55 96.41 97.11 15,050
06/20/2012 100.72 100.72 97.75 99.15 14,643
06/19/2012 99.14 101 98.38 100.5 23,874
06/18/2012 98.21 99.72 98.21 98.99 17,300
06/15/2012 98.51 99 97.22 98.99 30,280
06/14/2012 97 98.5 97 98 10,313
06/13/2012 97.35 98.52 96.43 96.43 15,072
06/12/2012 97.28 97.69 96.11 97.2 11,829
06/11/2012 99 99 96.25 96.27 18,595
06/08/2012 96.73 98.75 96.47 98.52 9,472
06/07/2012 98.75 98.75 96.035 97 23,786
06/06/2012 95.35 98 95.35 98 13,934
06/05/2012 92.3 95.01 92.09 95.01 23,937
06/04/2012 90.485 92.98 90.07 92.51 20,801
06/01/2012 90 91.73 89 90.51 30,840
05/31/2012 94.04 94.9 91.11 91.12 44,295
05/30/2012 92.48 95 92 93.75 24,113
05/29/2012 94 94 92.488 93.75 8,479
05/25/2012 94.06 94.39 93 93.24 18,531
05/24/2012 90.11 93.46 90.11 93.46 13,367
05/23/2012 90.08 91.06 89.03 90.85 13,345
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.