Enstar Group Ltd $145.13

down -1.34


11/7/2014 03:52 PM  |  NASDAQ : ESGR  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESGR historical data

Date Open High Low Close Volume
7/10/2014146.36148.02145.20146.4718,952
7/9/2014149.06149.49148.09148.2134,219
7/8/2014150.54150.54147.30148.9151,657
7/7/2014152.02152.02149.28149.6820,895
7/3/2014153.06153.74152.45152.6713,555
7/2/2014152.93153.34151.66152.4637,991
7/1/2014151.72153.69151.72153.3827,889
6/30/2014150.44150.98149.09150.7332,986
6/27/2014145.60152.47145.34150.09209,012
6/26/2014147.14147.73146.25146.8124,398
6/25/2014145.50147.82145.50147.6752,050
6/24/2014145.54147.63145.54145.7949,822
6/23/2014144.59147.38144.59146.0141,835
6/20/2014140.50145.00140.50144.86135,763
6/19/2014142.65143.16141.58142.1237,617
6/18/2014142.41142.82141.01142.5038,572
6/17/2014142.25144.56140.90141.9243,120
6/16/2014142.17143.09138.33142.0267,808
6/13/2014145.16145.16141.46141.7835,857
6/12/2014145.95147.50144.47145.1657,989
6/11/2014146.51146.51144.51145.0623,755
6/10/2014147.02147.55144.52146.7321,869
6/9/2014146.68148.32145.85147.7536,439
6/6/2014145.17146.92143.63146.4934,173
6/5/2014140.05144.01140.05143.8317,965
6/4/2014139.89140.94139.21139.9917,423
6/3/2014139.39141.26137.60140.6322,739
6/2/2014141.47141.47139.57139.9118,417
5/30/2014142.58143.14140.60140.9018,861
5/29/2014141.09142.53139.94142.1511,215
5/28/2014143.03143.03140.46141.6713,147
5/27/2014142.15143.84141.19143.0020,281
5/23/2014140.47142.66139.49141.9827,839
5/22/2014140.16141.00139.24140.5017,829
5/21/2014138.65140.59137.88140.0627,637
5/20/2014138.87138.87137.30137.8151,613
5/19/2014136.21139.65135.18139.6429,524
5/16/2014135.58137.09134.55136.8944,937
5/15/2014133.36135.99132.77135.5324,688
5/14/2014136.32137.67133.04133.8444,842
5/13/2014137.38140.37136.16136.1645,172
5/12/2014130.89137.93130.89137.3529,711
5/9/2014127.40130.21127.40130.2117,819
5/8/2014128.53130.88127.95128.2216,175
5/7/2014128.00129.37127.31129.3617,031
5/6/2014129.95130.43127.84128.0126,940
5/5/2014130.63131.13129.06130.1617,890
5/2/2014129.45131.25129.17131.0022,399
5/1/2014128.39130.02128.31129.4728,666
4/30/2014128.83130.00128.06129.1020,995
4/29/2014130.54130.54129.01129.8012,850
4/28/2014129.90129.90128.16129.4519,682
4/25/2014132.11133.02129.55129.6825,221
4/24/2014132.69133.30132.04133.0310,604
4/23/2014132.54133.04132.06132.4916,801
4/22/2014133.73134.19133.32133.597,327
4/21/2014132.68133.64132.05133.618,019
4/17/2014132.54134.41131.47133.188,204
4/16/2014133.06133.52132.37133.2112,340
4/15/2014131.86133.56129.06131.8014,116
4/14/2014132.77135.18131.51133.4129,580
4/11/2014130.21132.53130.21131.5221,754
4/10/2014133.10133.20129.35131.1025,607
4/9/2014133.14134.15132.94134.1513,430
4/8/2014132.55134.27131.89133.698,528
4/7/2014131.64131.76129.94131.6311,986
4/4/2014134.20134.50130.99131.6720,559
4/3/2014134.45134.45131.52133.2621,630
4/2/2014136.53136.53133.37134.1925,394
4/1/2014135.95137.59134.00136.6324,830
3/31/2014135.36136.40134.05136.3115,813
3/28/2014134.73136.54133.50133.5612,013
3/27/2014134.79134.88133.00134.6714,854
3/26/2014139.68139.68134.01134.0618,406
3/25/2014137.51140.40136.94138.5015,715
3/24/2014138.70139.32136.78137.1516,631
3/21/2014139.58141.64137.88138.2477,330
3/20/2014136.61138.68135.59138.2628,340
3/19/2014137.42137.91135.58136.3710,914
3/18/2014137.95138.48136.96137.9226,286
3/17/2014138.00139.01137.49138.3439,876
3/14/2014138.58138.72137.05137.7731,153
3/13/2014138.01139.87138.01138.8526,990
3/12/2014135.00138.21134.30138.2025,455
3/11/2014134.99136.20133.97134.8745,727
3/10/2014130.48134.85130.00134.7239,850
3/7/2014130.31131.05128.94131.0519,515
3/6/2014127.50130.07127.39130.0776,853
3/5/2014127.05128.03125.10127.8629,566
3/4/2014124.33128.02122.85128.0186,209
3/3/2014124.62124.62121.80122.5113,982
2/28/2014127.32127.77123.89125.1826,320
2/27/2014126.56127.08125.42126.5030,005
2/26/2014126.00126.55125.16126.5419,788
2/25/2014126.46129.23125.07125.9718,043
2/24/2014125.63127.88125.63126.5319,761
2/21/2014126.79126.79125.17126.0028,095
2/20/2014124.47127.83124.35125.9718,254
2/19/2014126.52126.52123.28123.2820,367
2/18/2014124.63125.65124.21125.3015,308
Trading Center