Enstar Group Ltd $132.49

down -1.10


23/4/2014 08:10 PM  |  NASDAQ : ESGR  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESGR historical data

Date Open High Low Close Volume
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
2/14/2014124.33125.39123.22124.2725,450
2/13/2014123.50124.71122.58124.0935,185
2/12/2014125.11126.18123.47124.7523,041
2/11/2014123.45125.36123.25125.1788,752
2/10/2014121.05123.62120.45123.0027,242
2/7/2014121.50122.99120.06121.5038,716
2/6/2014121.47123.09119.82121.5826,078
2/5/2014123.00124.24120.51121.0221,333
2/4/2014122.95124.16122.95123.6027,656
2/3/2014123.99123.99122.49122.6035,626
1/31/2014122.40124.25122.01123.9643,980
1/30/2014123.86125.48123.07123.9944,761
1/29/2014126.51126.86122.77123.1237,029
1/28/2014127.71128.51126.19127.8634,914
1/27/2014131.02131.84127.72127.9939,303
1/24/2014130.71132.43130.38130.8922,607
1/23/2014133.72134.00130.63131.7146,705
1/22/2014133.37134.28133.28134.1119,574
1/21/2014133.38133.59132.55133.3722,653
1/17/2014134.96134.99132.35133.1028,391
1/16/2014134.99135.19133.54134.4912,453
1/15/2014134.85135.62134.39135.0614,371
1/14/2014134.07135.85134.07135.1512,390
1/13/2014135.00135.33132.71133.8035,365
1/10/2014133.72135.78132.84135.4429,874
1/9/2014133.98136.11133.55134.1333,841
1/8/2014135.96135.96133.01133.8326,992
1/7/2014135.88136.98135.11135.5619,440
1/6/2014137.89137.99135.00135.5727,246
1/3/2014137.77139.35137.00138.0521,196
1/2/2014137.92138.79136.52137.6436,943
12/31/2013136.69139.63136.41138.9123,323
12/30/2013139.76139.76136.84136.8515,092
12/27/2013139.94140.49138.94140.1526,572
12/26/2013139.03140.00138.54139.438,513
12/24/2013139.94139.94138.12138.986,324
12/23/2013137.83139.39134.60138.6121,135
12/20/2013133.37138.15133.36137.0957,030
12/19/2013136.50136.50134.69134.7215,280
12/18/2013136.19136.87134.09136.8217,909
12/17/2013134.44135.67133.71135.259,569
12/16/2013134.35136.00133.70134.9715,516
12/13/2013133.91135.88133.71134.3014,720
12/12/2013135.45136.55133.50134.1012,997
12/11/2013136.80136.80131.46135.2524,966
12/10/2013138.45138.99136.16136.6724,337
12/9/2013138.00138.35136.70138.2912,735
12/6/2013138.67139.79137.80137.9110,115
12/5/2013137.37137.95136.71137.5111,806
12/4/2013138.71139.48137.25137.9921,826
12/3/2013139.85139.85138.45138.739,609
12/2/2013139.69139.72138.60138.689,285
11/29/2013140.20140.40139.31139.318,696
11/27/2013140.17140.27138.51139.517,971
Trading Center