Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 1:40PM ET - U.S. Markets close in 2 hours and 20 minutes. Dow  0.19% Nasdaq  0.28%

Enstar Group Limited (ESGR)

At 1:23PM ET: 74.395   0.105 (0.14%)

MORE ON ESGR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 74.49 74.49 72.80 74.29 32,300 74.29 23-Nov-09 73.19 75.00 73.07 74.67 19,200 74.67 20-Nov-09 72.07 73.11 71.96 72.92 22,500 72.92 19-Nov-09 72.09 72.90 71.14 72.81 49,300 72.81 18-Nov-09 71.98 72.49 71.14 72.09 12,400 72.09 17-Nov-09 70.96 71.87 69.81 71.79 17,100 71.79 16-Nov-09 68.22 71.98 68.06 71.51 43,800 71.51 13-Nov-09 67.32 67.86 66.65 67.45 20,800 67.45 12-Nov-09 65.07 67.90 65.07 66.87 35,600 66.87 11-Nov-09 67.51 67.51 65.09 66.39 43,600 66.39 10-Nov-09 67.00 67.85 66.15 66.68 18,100 66.68 9-Nov-09 65.84 67.51 64.04 67.35 21,600 67.35 6-Nov-09 64.00 65.26 64.00 64.71 13,800 64.71 5-Nov-09 63.21 64.98 63.20 64.94 17,100 64.94 4-Nov-09 63.11 63.19 61.80 62.81 24,300 62.81 3-Nov-09 61.42 62.95 60.72 62.95 20,400 62.95 2-Nov-09 61.60 62.75 61.00 61.75 20,300 61.75 30-Oct-09 63.45 63.45 60.97 61.00 28,700 61.00 29-Oct-09 64.31 64.42 63.35 63.84 15,700 63.84 28-Oct-09 64.35 64.93 63.44 63.71 30,400 63.71 27-Oct-09 65.08 65.97 63.85 64.65 21,200 64.65 26-Oct-09 65.27 65.90 63.40 64.65 29,900 64.65 23-Oct-09 66.47 66.47 64.81 65.00 33,300 65.00 22-Oct-09 67.40 67.40 65.08 66.40 27,700 66.40 21-Oct-09 67.53 68.98 67.46 67.50 28,200 67.50 20-Oct-09 67.57 68.19 67.12 67.75 13,100 67.75 19-Oct-09 67.34 67.85 65.95 67.67 28,900 67.67 16-Oct-09 67.09 68.44 65.33 66.89 41,900 66.89 15-Oct-09 67.50 68.49 66.86 67.80 19,300 67.80 14-Oct-09 66.90 68.79 66.90 67.60 18,400 67.60 13-Oct-09 68.54 68.56 65.01 65.84 22,600 65.84 12-Oct-09 66.89 69.89 66.74 68.54 39,600 68.54 9-Oct-09 64.51 66.28 64.33 66.25 27,400 66.25 8-Oct-09 63.40 65.39 63.40 64.42 26,900 64.42 7-Oct-09 61.85 62.91 61.18 62.73 21,500 62.73 6-Oct-09 59.37 61.08 59.32 61.01 20,600 61.01 5-Oct-09 58.48 58.90 58.07 58.84 15,400 58.84 2-Oct-09 59.50 60.04 58.03 58.36 25,000 58.36 1-Oct-09 61.66 62.32 59.50 59.50 14,800 59.50 30-Sep-09 62.40 63.12 61.60 62.13 27,500 62.13 29-Sep-09 62.49 62.96 60.15 62.54 15,200 62.54 28-Sep-09 61.11 62.90 61.11 61.81 12,000 61.81 25-Sep-09 60.87 61.17 60.00 60.95 13,300 60.95 24-Sep-09 61.86 61.86 60.51 61.22 15,800 61.22 23-Sep-09 63.90 63.90 61.77 61.77 11,700 61.77 22-Sep-09 62.40 64.27 62.24 63.80 33,300 63.80 21-Sep-09 62.44 62.83 61.55 62.10 30,200 62.10 18-Sep-09 60.45 63.01 60.34 63.01 93,600 63.01 17-Sep-09 60.73 61.71 60.22 60.23 26,600 60.23 16-Sep-09 62.00 62.00 60.72 61.00 47,800 61.00 15-Sep-09 61.34 61.96 60.32 61.05 95,200 61.05 14-Sep-09 61.31 62.00 61.31 61.65 20,700 61.65 11-Sep-09 62.02 62.33 61.92 61.92 24,900 61.92 10-Sep-09 61.88 62.60 61.88 62.35 24,200 62.35 9-Sep-09 61.87 62.90 61.87 62.13 20,000 62.13 8-Sep-09 63.50 63.74 61.87 61.87 18,400 61.87 4-Sep-09 62.59 63.26 62.34 63.25 10,800 63.25 3-Sep-09 61.58 62.55 60.55 62.55 11,500 62.55 2-Sep-09 62.18 62.18 59.60 61.08 11,700 61.08 1-Sep-09 61.65 62.91 59.50 59.80 28,800 59.80 31-Aug-09 62.17 63.13 61.51 61.88 24,900 61.88 28-Aug-09 63.39 63.97 62.14 62.51 14,800 62.51 27-Aug-09 63.00 63.58 62.51 63.00 20,900 63.00 26-Aug-09 62.18 63.98 62.18 63.25 33,100 63.25 25-Aug-09 61.90 64.41 61.90 62.21 45,900 62.21 24-Aug-09 62.00 62.83 61.88 61.88 18,800 61.88 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions