ESGR

Enstar Group Limited Historical Stock Prices

$153.41
*  
0.71
0.46%
Get ESGR Alerts
*Delayed - data as of Dec. 22, 2014  -  Find a broker to begin trading ESGR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ESGR After Hours
 
 
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  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
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
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?