Indicators

Essent Group Ltd (NY: ESNT )

56.70 +0.61 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	21.83	21.83	21.13	21.36	329,765	-0.54(-2.46%)
Jan 29, 2015	22.02	22.04	21.51	21.90	216,136	-0.03(-0.12%)
Jan 28, 2015	22.25	22.25	21.88	21.93	272,743	-0.29(-1.32%)
Jan 27, 2015	22.14	22.24	21.98	22.22	153,799	-0.16(-0.69%)
Jan 26, 2015	21.88	22.37	21.47	22.37	291,414	+0.49(+2.25%)
Jan 23, 2015	22.07	22.27	21.70	21.88	381,010	-0.19(-0.87%)
Jan 22, 2015	21.65	22.09	21.36	22.07	288,778	+0.42(+1.94%)
Jan 21, 2015	21.96	22.14	21.55	21.65	381,977	-0.30(-1.37%)
Jan 20, 2015	21.82	22.40	21.64	21.95	449,533	+0.20(+0.92%)
Jan 16, 2015	21.59	21.90	21.38	21.75	271,116	+0.05(+0.25%)
Jan 15, 2015	22.08	22.18	21.53	21.70	331,721	-0.37(-1.66%)
Jan 14, 2015	21.58	22.12	21.41	22.06	370,948	+0.23(+1.05%)
Jan 13, 2015	21.91	22.20	21.41	21.83	460,770	+0.04(+0.17%)
Jan 12, 2015	21.52	21.92	21.43	21.80	409,044	+0.26(+1.19%)
Jan 09, 2015	21.51	21.73	21.32	21.54	364,452	-0.02(-0.08%)
Jan 08, 2015	21.46	21.58	21.09	21.56	582,216	+0.10(+0.47%)
Jan 07, 2015	23.22	23.49	20.14	21.46	3,941,940	-1.62(-7.00%)
Jan 06, 2015	23.33	23.46	22.68	23.08	288,669	-0.26(-1.13%)
Jan 05, 2015	23.34	23.69	23.14	23.34	232,629	-0.16(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.