ESGR

Enstar Group Limited Historical Stock Prices

$143.31
*  
0.91
0.64%
Get ESGR Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ESGR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ESGR Pre-Market
 
 
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 04-MAY-2014 TO 04-MAY-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  142.40  143.49  142.25  143.31 18,311
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
08/01/2014 137.76 139.39 137.6 138.71 28,430
07/31/2014 137.82 138.6 137.14 138 39,247
07/30/2014 139.51 139.51 137.94 138.59 10,906
07/29/2014 139.343 140.4 138.08 139.11 13,454
07/28/2014 139.67 140 138 139.6 14,922
07/25/2014 141.5 141.87 138.78 139.09 21,066
07/24/2014 143.98 143.98 141.5 141.77 15,163
07/23/2014 142.37 143.419 141.61 142.01 9,544
07/22/2014 142.02 142.79 141.53 142.11 10,949
07/21/2014 142.904 142.99 141 141.84 17,571
07/18/2014 140.92 144.63 140.92 143.97 19,404
07/17/2014 142.61 143.7 140.97 141.42 38,065
07/16/2014 145.88 145.88 143.71 143.72 16,582
07/15/2014 146.13 146.13 144.45 145.22 26,359
07/14/2014 146.58 147.1 145.31 146.58 15,458
07/11/2014 145.7 147.24 144.9 145.39 35,091
07/10/2014 146.36 148.02 145.2 146.47 18,952
07/09/2014 149.06 149.49 148.09 148.21 34,219
07/08/2014 150.54 150.54 147.3 148.91 51,657
07/07/2014 152.02 152.02 149.28 149.68 20,895
07/03/2014 153.06 153.74 152.45 152.67 13,555
07/02/2014 152.93 153.34 151.66 152.46 37,991
07/01/2014 151.72 153.69 151.72 153.38 27,889
06/30/2014 150.44 150.98 149.09 150.73 32,986
06/27/2014 145.6 152.47 145.335 150.09 192,839
06/26/2014 147.14 147.73 146.25 146.81 24,398
06/25/2014 145.5 147.82 145.5 147.67 52,050
06/24/2014 145.54 147.63 145.54 145.79 49,822
06/23/2014 144.59 147.38 144.59 146.01 41,835
06/20/2014 140.5 145 140.5 144.86 135,763
06/19/2014 142.65 143.16 141.58 142.12 37,617
06/18/2014 142.41 142.82 141.01 142.5 38,572
06/17/2014 142.25 144.56 140.9 141.92 43,120
06/16/2014 142.17 143.09 138.33 142.02 67,808
06/13/2014 145.16 145.16 141.46 141.78 35,857
06/12/2014 145.95 147.5 144.47 145.16 57,989
06/11/2014 146.51 146.51 144.51 145.06 23,755
06/10/2014 147.02 147.55 144.52 146.73 21,869
06/09/2014 146.68 148.315 145.85 147.75 36,439
06/06/2014 145.17 146.92 143.63 146.49 34,173
06/05/2014 140.05 144.01 140.05 143.83 17,965
06/04/2014 139.89 140.94 139.21 139.99 17,423
06/03/2014 139.39 141.26 137.6 140.63 22,739
06/02/2014 141.47 141.47 139.57 139.91 18,417
05/30/2014 142.58 143.135 140.6 140.9 18,861
05/29/2014 141.09 142.533 139.94 142.15 11,215
05/28/2014 143.03 143.03 140.46 141.67 13,147
05/27/2014 142.15 143.84 141.194 143 20,281
05/23/2014 140.47 142.658 139.4902 141.98 27,839
05/22/2014 140.16 141 139.24 140.5 17,171
05/21/2014 138.65 140.59 137.88 140.06 27,637
05/20/2014 138.87 138.87 137.3 137.81 51,613
05/19/2014 136.21 139.65 135.18 139.64 29,524
05/16/2014 135.58 137.089 134.545 136.89 44,937
05/15/2014 133.36 135.99 132.77 135.525 24,489
05/14/2014 136.32 137.67 133.04 133.84 44,842
05/13/2014 137.38 140.37 136.16 136.16 45,172
05/12/2014 130.8899 137.93 130.8899 137.35 29,711
05/09/2014 127.4 130.21 127.4 130.21 17,819
05/08/2014 128.53 130.88 127.9503 128.22 16,175
05/07/2014 128 129.37 127.31 129.36 17,031
05/06/2014 129.95 130.4299 127.84 128.01 26,850
05/05/2014 130.63 131.13 129.0573 130.16 17,890
*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?