ESGR

Enstar Group Limited Historical Stock Prices

$148.21
*  
0.70
0.47%
Get ESGR Alerts
*Delayed - data as of Jul. 9, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 09-JUL-2013 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  149.06  149.49  148.09  148.21 34,219
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
05/02/2014 129.45 131.25 129.17 131 22,399
05/01/2014 128.39 130.02 128.31 129.47 28,666
04/30/2014 128.83 130 128.06 129.1 20,907
04/29/2014 130.54 130.54 129.01 129.8 12,584
04/28/2014 129.9 129.9 128.16 129.45 19,682
04/25/2014 132.11 133.02 129.55 129.68 25,221
04/24/2014 132.69 133.3 132.04 133.03 10,604
04/23/2014 132.54 133.04 132.06 132.49 16,801
04/22/2014 133.73 134.19 133.32 133.59 7,327
04/21/2014 132.68 133.64 132.05 133.61 8,019
04/17/2014 132.54 134.41 131.47 133.18 8,204
04/16/2014 133.06 133.52 132.37 133.21 12,340
04/15/2014 131.86 133.56 129.06 131.8 14,116
04/14/2014 132.77 135.175 131.51 133.41 29,580
04/11/2014 130.21 132.53 130.21 131.52 21,754
04/10/2014 133.1 133.2 129.35 131.1 25,607
04/09/2014 133.14 134.15 132.94 134.15 13,430
04/08/2014 132.55 134.27 131.89 133.69 8,528
04/07/2014 131.64 131.76 129.94 131.63 11,986
04/04/2014 134.2 134.5 130.99 131.67 20,559
04/03/2014 134.45 134.45 131.52 133.26 21,630
04/02/2014 136.53 136.53 133.37 134.19 25,394
04/01/2014 135.95 137.59 134 136.63 24,830
03/31/2014 135.36 136.4 134.05 136.31 15,813
03/28/2014 134.73 136.54 133.5 133.56 11,813
03/27/2014 134.79 134.88 133 134.67 13,609
03/26/2014 139.68 139.68 134.01 134.06 18,406
03/25/2014 137.51 140.4 136.94 138.5 15,715
03/24/2014 138.699 139.32 136.78 137.15 16,631
03/21/2014 139.58 141.64 137.88 138.24 77,330
03/20/2014 136.61 138.68 135.5914 138.26 28,340
03/19/2014 137.42 137.91 135.58 136.37 10,914
03/18/2014 137.95 138.48 136.96 137.92 26,286
03/17/2014 138 139.01 137.49 138.34 39,876
03/14/2014 138.58 138.72 137.05 137.77 31,153
03/13/2014 138.01 139.87 138.01 138.85 26,890
03/12/2014 135 138.21 134.3 138.2 25,455
03/11/2014 134.99 136.2 133.97 134.87 45,727
03/10/2014 130.48 134.85 130.001 134.72 39,850
03/07/2014 130.31 131.05 128.9365 131.05 19,515
03/06/2014 127.5 130.07 127.39 130.07 76,853
03/05/2014 127.05 128.03 125.1 127.86 29,566
03/04/2014 124.33 128.02 122.85 128.01 83,670
03/03/2014 124.62 124.62 121.8 122.51 13,982
02/28/2014 127.32 127.77 123.89 125.18 26,320
02/27/2014 126.56 127.08 125.42 126.5 30,005
02/26/2014 126 126.55 125.1585 126.54 19,788
02/25/2014 126.46 129.23 125.07 125.97 18,043
02/24/2014 125.63 127.88 125.63 126.53 19,759
02/21/2014 126.79 126.79 125.17 126 28,095
02/20/2014 124.47 127.83 124.35 125.97 18,254
02/19/2014 126.52 126.52 123.275 123.28 20,367
02/18/2014 124.63 125.65 124.21 125.3 15,308
02/14/2014 124.33 125.39 123.215 124.27 25,450
02/13/2014 123.5 124.71 122.58 124.09 35,185
02/12/2014 125.11 126.18 123.47 124.75 23,041
02/11/2014 123.45 125.36 123.251 125.17 88,752
02/10/2014 121.05 123.62 120.45 123 27,242
02/07/2014 121.5 122.99 120.06 121.5 38,716
02/06/2014 121.47 123.09 119.82 121.58 26,078
02/05/2014 123 124.24 120.51 121.02 21,333
02/04/2014 122.95 124.16 122.95 123.6 27,656
02/03/2014 123.99 123.99 122.49 122.6 35,626
01/31/2014 122.4 124.25 122.01 123.96 43,980
01/30/2014 123.86 125.48 123.07 123.99 44,761
01/29/2014 126.51 126.8599 122.77 123.12 37,029
01/28/2014 127.71 128.51 126.188 127.86 34,914
01/27/2014 131.02 131.84 127.72 127.99 39,303
01/24/2014 130.71 132.4299 130.38 130.89 22,607
01/23/2014 133.72 133.9999 130.63 131.71 46,705
01/22/2014 133.37 134.28 133.28 134.11 19,574
01/21/2014 133.38 133.585 132.55 133.37 22,653
01/17/2014 134.96 134.9899 132.35 133.1 28,391
01/16/2014 134.99 135.19 133.54 134.49 12,453
01/15/2014 134.85 135.62 134.39 135.06 14,371
01/14/2014 134.07 135.85 134.07 135.15 12,390
01/13/2014 135 135.33 132.71 133.8 35,365
01/10/2014 133.72 135.775 132.841 135.44 29,874
01/09/2014 133.98 136.11 133.55 134.13 33,841
01/08/2014 135.96 135.96 133.01 133.83 26,992
01/07/2014 135.88 136.98 135.1065 135.56 19,440
01/06/2014 137.89 137.99 135 135.57 27,246
01/03/2014 137.77 139.35 137 138.05 21,196
01/02/2014 137.92 138.79 136.52 137.64 36,943
12/31/2013 136.69 139.63 136.41 138.91 23,323
12/30/2013 139.76 139.76 136.84 136.85 15,092
12/27/2013 139.94 140.49 138.94 140.15 26,572
12/26/2013 139.03 140 138.54 139.43 8,513
12/24/2013 139.94 139.94 138.12 138.98 6,324
12/23/2013 137.83 139.393 134.6001 138.61 21,135
12/20/2013 133.37 138.15 133.36 137.09 57,030
12/19/2013 136.5 136.5 134.69 134.72 15,280
12/18/2013 136.19 136.87 134.09 136.82 17,909
12/17/2013 134.44 135.67 133.71 135.25 9,569
12/16/2013 134.35 136 133.7 134.97 15,516
12/13/2013 133.91 135.88 133.71 134.3 14,720
12/12/2013 135.45 136.55 133.5 134.1 12,997
12/11/2013 136.8 136.8 131.46 135.25 24,966
12/10/2013 138.45 138.99 136.162 136.67 24,337
12/09/2013 138 138.35 136.7 138.29 12,600
12/06/2013 138.67 139.79 137.8 137.91 10,115
12/05/2013 137.37 137.95 136.71 137.51 11,806
12/04/2013 138.71 139.48 137.25 137.99 21,826
12/03/2013 139.85 139.85 138.45 138.73 9,343
12/02/2013 139.69 139.72 138.6 138.68 9,285
11/29/2013 140.2 140.4 139.31 139.31 8,696
11/27/2013 140.17 140.27 138.51 139.51 7,971
11/26/2013 139.41 140.7 139.34 139.4 10,854
11/25/2013 137.48 140.43 137.48 138.86 20,809
11/22/2013 135.1 137.51 133.8 137.32 28,360
11/21/2013 135.5 135.5 133.845 135.15 45,215
11/20/2013 133.1 135.5 133.1 135 19,802
11/19/2013 133.79 135.21 132.9 134.46 11,966
11/18/2013 135 135.53 133.25 133.34 17,089
11/15/2013 134.09 135.07 132.4 133.76 18,784
11/14/2013 136.39 136.94 134.33 134.36 8,000
11/13/2013 135.96 136.87 134.11 136.87 7,531
11/12/2013 134.44 135.57 133.01 134.7 10,310
11/11/2013 133.65 134.07 132.05 133.3 11,550
11/08/2013 134.13 135.9 133.02 133.8 16,147
11/07/2013 135.57 136.92 135 135.07 13,699
11/06/2013 136.74 137.602 135.01 135.16 8,207
11/05/2013 135.03 136.1 135 135.7 14,581
11/04/2013 135.95 136.43 135 135.66 25,172
11/01/2013 135.49 139.48 135 135.1 22,966
10/31/2013 136.34 138.94 135.19 135.93 17,174
10/30/2013 137.5 138.96 136.18 136.18 17,200
10/29/2013 138.445 139.17 135.83 137.89 17,865
10/28/2013 136.45 139.49 136 138.68 21,649
10/25/2013 139.85 140.04 136.42 136.7 17,795
10/24/2013 139.6 140.59 138.53 139.12 20,171
10/23/2013 139.6 140.8 138.96 139.28 22,386
10/22/2013 139.86 140.78 138.045 140.52 22,312
10/21/2013 140.21 140.21 137.79 138.99 39,494
10/18/2013 142.67 142.67 138.55 140.77 31,751
10/17/2013 140.3 141.57 139.7 141.13 11,715
10/16/2013 138.8 140.59 138.8 140.42 6,132
10/15/2013 137 139.14 137 138.5 23,147
10/14/2013 136.59 137.71 136.01 137.71 10,278
10/11/2013 136.84 137.9 136.84 137.53 18,661
10/10/2013 135.99 138.1 135.99 137.1 14,009
10/09/2013 132.7 135.48 132.7 135.05 22,456
10/08/2013 136 136 132.5 133.2 20,064
10/07/2013 134.5 136.94 134.24 135.5 12,216
10/04/2013 135.11 137.55 135.1 135.73 9,635
10/03/2013 138.1 138.9 134.735 135.19 16,816
10/02/2013 137.66 140 137.23 138.3 109,878
10/01/2013 136.7 139.28 136.35 138.23 40,039
09/30/2013 136.44 137.4 134.56 136.6 17,520
09/27/2013 138.32 138.76 136.26 137.13 11,689
09/26/2013 138.28 139 137.48 138.95 5,986
09/25/2013 138.89 139.05 137.34 138.45 9,293
09/24/2013 137.65 140.19 136.88 138.79 14,969
09/23/2013 134.85 139.27 134.21 138.29 13,382
09/20/2013 139.47 139.47 134.9 135.21 51,066
09/19/2013 143.96 143.96 137.92 138.29 53,757
09/18/2013 142.11 143.99 141.38 143.25 16,593
09/17/2013 139.77 142.66 139.77 142.37 15,011
09/16/2013 138.01 140.625 138.01 140.37 21,484
09/13/2013 137.68 139.01 137.23 137.4 10,941
09/12/2013 137.1 138.39 136.431 137.02 9,646
09/11/2013 138.63 138.84 136.971 137.485 16,978
09/10/2013 136.1 138.84 136.1 138.43 12,786
09/09/2013 136 136 134.404 135.96 6,946
09/06/2013 134.97 136 132.9 135.34 14,112
09/05/2013 133.69 135.1 133.031 134.37 11,463
09/04/2013 136.09 138.98 131.17 134 19,937
09/03/2013 136.12 137.69 134.6 136.38 16,741
08/30/2013 136.5 137.252 133.19 134.77 29,467
08/29/2013 133.97 137.2 133.97 136.99 16,636
08/28/2013 133.53 134.8 131.5 133.81 18,858
08/27/2013 137.9 138.65 134.011 134.07 23,433
08/26/2013 140.75 141.5 138.5 138.74 9,433
08/23/2013 141.6 142.719 139.82 140.41 9,125
08/22/2013 139.54 142.63 139.54 141.72 15,310
08/21/2013 139.6 140.59 138.42 138.79 21,758
08/20/2013 138.38 140.69 138.38 140.52 21,756
08/19/2013 136.52 139.51 136.52 138.1 10,590
08/16/2013 135.76 138.24 135.76 137.37 20,942
08/15/2013 135.04 136.75 134.011 136.52 16,545
08/14/2013 134.73 137.6 134 135.89 20,553
08/13/2013 139.05 139.05 133.38 135 44,029
08/12/2013 140.52 140.86 138.29 139.43 5,677
08/09/2013 142.98 144.03 140.53 142.2 15,907
08/08/2013 143.28 143.67 140.9601 142.8 11,349
08/07/2013 143.48 144.56 141.86 142.01 13,934
08/06/2013 144.61 144.99 143.26 144.03 15,161
08/05/2013 144.54 146.1 143.87 144.73 12,728
08/02/2013 144 145.39 140.0201 145.35 10,102
08/01/2013 144.6 144.94 143.21 144.09 13,616
07/31/2013 144.15 145.07 143.5475 143.68 13,103
07/30/2013 144.4 144.65 143.17 144.28 12,725
07/29/2013 145 145 142.45 143.75 8,274
07/26/2013 144.78 145.18 144.74 145.14 4,622
07/25/2013 144.32 145.89 144.32 145.63 20,780
07/24/2013 144 145.2 136.9 144.9 34,464
07/23/2013 145.78 145.78 140.62 143.6 69,291
07/22/2013 145.76 146.09 145.0201 145.88 20,792
07/19/2013 146.64 146.64 144.81 146.24 40,819
07/18/2013 147.34 147.79 145.38 146 16,127
07/17/2013 147.01 147.85 146 146.61 16,188
07/16/2013 145.9 147.58 145.0501 146.31 25,041
07/15/2013 146.19 147.5354 144.71 145.83 20,924
07/12/2013 143 147.73 142.33 145.18 31,297
07/11/2013 141.51 143.4 139.4 142.71 23,108
07/10/2013 138.2 142.449 137.88 141.02 21,281
07/09/2013 138 138.7499 136.93 137.96 24,949
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?