Enstar Group Ltd $138.01

down -1.29


23/9/2014 04:00 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
9/23/2014139.53139.54138.00138.0122,374
9/22/2014140.21141.24138.50139.3032,327
9/19/2014141.97141.97138.50140.5855,508
9/18/2014139.04141.60139.04140.5714,575
9/17/2014139.71140.43138.03139.5952,738
9/16/2014139.49141.21139.00140.1014,871
9/15/2014140.33140.33138.83139.5011,685
9/12/2014141.39141.39138.93139.6019,269
9/11/2014139.24141.11139.24140.8612,505
9/10/2014140.00140.75139.06139.5023,913
9/9/2014140.06142.26138.70139.5428,243
9/8/2014140.03140.97139.28140.9421,245
9/5/2014140.10141.28140.03140.247,520
9/4/2014142.77143.82140.79140.799,196
9/3/2014144.54146.20141.61142.8323,116
9/2/2014142.28144.36140.40144.3619,135
8/29/2014142.68142.68140.00141.9058,964
8/28/2014144.15144.17141.82142.3326,227
8/27/2014145.70145.80144.02144.8313,714
8/26/2014146.02147.97145.37145.9021,992
8/25/2014146.63147.14144.35145.6011,244
8/22/2014146.25146.48143.98145.2813,044
8/21/2014144.78146.20144.50145.8316,857
8/20/2014146.79148.74144.75145.6214,681
8/19/2014149.20149.25145.94147.1520,735
8/18/2014147.01149.76146.34149.3722,282
8/15/2014146.91146.91143.12145.8724,229
8/14/2014140.95144.77140.95144.2020,133
8/13/2014141.10141.59140.00141.1027,315
8/12/2014140.40140.57139.01139.6714,652
8/11/2014139.72140.80139.27140.2612,422
8/8/2014138.83139.70138.83139.1012,402
8/7/2014139.97140.15137.61139.1511,742
8/6/2014140.29140.32139.25140.278,566
8/5/2014138.75140.30138.01139.0514,200
8/4/2014137.93140.14137.93139.4225,368
8/1/2014137.76139.39137.60138.7128,742
7/31/2014137.82138.60137.14138.0039,247
7/30/2014139.51139.51137.94138.5910,906
7/29/2014139.34140.40138.08139.1113,454
7/28/2014139.67140.00138.00139.6016,279
7/25/2014141.50141.87138.78139.0921,066
7/24/2014143.98143.98141.50141.7715,163
7/23/2014142.37143.42141.61142.019,544
7/22/2014142.02142.79141.53142.1110,949
7/21/2014142.90142.99141.00141.8417,571
7/18/2014140.92144.63140.92143.9719,404
7/17/2014142.61143.70140.97141.4238,065
7/16/2014145.88145.88143.71143.7216,582
7/15/2014146.13146.13144.45145.2226,359
7/14/2014146.58147.10145.31146.5815,458
7/11/2014145.70147.24144.90145.3935,091
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
Trading Center