Indicators

Essent Group Ltd (NY: ESNT )

54.94 -1.08 (-1.93%)

Streaming Delayed Price Updated: 12:54 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.44	18.50	18.30	18.34	156,203	-0.18(-0.99%)
Jun 27, 2014	18.71	18.97	18.29	18.52	2,349,445	-0.30(-1.60%)
Jun 26, 2014	19.02	19.10	18.52	18.82	253,621	-0.26(-1.34%)
Jun 25, 2014	18.96	19.17	18.96	19.08	262,006	+0.03(+0.14%)
Jun 24, 2014	18.95	19.26	18.92	19.05	480,043	+0.08(+0.43%)
Jun 23, 2014	19.05	19.38	18.78	18.97	453,320	-0.10(-0.53%)
Jun 20, 2014	18.96	19.24	18.88	19.07	342,491	+0.00(+0.00%)
Jun 19, 2014	19.22	19.27	18.79	19.07	253,631	-0.16(-0.81%)
Jun 18, 2014	19.23	19.34	19.06	19.23	253,508	-0.09(-0.47%)
Jun 17, 2014	19.02	19.39	18.92	19.32	342,901	+0.30(+1.58%)
Jun 16, 2014	18.90	19.17	18.71	19.02	348,436	+0.19(+1.02%)
Jun 13, 2014	18.90	19.18	18.77	18.82	298,249	-0.04(-0.19%)
Jun 12, 2014	18.93	18.95	18.72	18.86	76,822	-0.04(-0.19%)
Jun 11, 2014	19.05	19.27	18.88	18.90	651,609	-0.30(-1.57%)
Jun 10, 2014	19.10	19.33	18.97	19.20	296,701	+0.37(+1.94%)
Jun 06, 2014	18.33	18.85	18.31	18.83	528,877	+0.60(+3.30%)
Jun 05, 2014	17.86	18.39	17.86	18.23	403,897	+0.42(+2.36%)
Jun 04, 2014	17.84	17.96	17.69	17.81	244,023	-0.02(-0.10%)
Jun 03, 2014	17.86	18.08	17.66	17.83	278,052	-0.13(-0.71%)

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.