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 (%)
Feb 29, 2016	17.80	18.03	17.55	17.58	425,924	-0.18(-1.03%)
Feb 26, 2016	17.90	18.04	17.74	17.76	433,855	+0.02(+0.10%)
Feb 25, 2016	17.61	17.93	17.46	17.74	500,766	+0.26(+1.52%)
Feb 24, 2016	17.34	17.54	16.91	17.48	671,944	-0.04(-0.21%)
Feb 23, 2016	17.80	17.84	17.51	17.51	662,465	-0.29(-1.64%)
Feb 22, 2016	17.13	17.88	17.17	17.81	1,006,824	+0.68(+3.94%)
Feb 19, 2016	16.59	17.41	16.52	17.13	1,090,454	+0.46(+2.74%)
Feb 18, 2016	16.57	16.83	16.44	16.67	682,095	+0.12(+0.72%)
Feb 17, 2016	15.78	16.80	15.67	16.56	899,638	+0.89(+5.71%)
Feb 16, 2016	15.66	15.93	15.10	15.66	783,970	+0.00(+0.00%)
Feb 12, 2016	15.90	15.66	15.66	15.66	2,542,039	+0.21(+1.36%)
Feb 11, 2016	15.22	15.60	15.05	15.45	575,384	-0.08(-0.53%)
Feb 10, 2016	15.59	15.83	15.49	15.53	412,441	+0.07(+0.47%)
Feb 09, 2016	15.20	15.77	15.20	15.46	444,001	+0.04(+0.24%)
Feb 08, 2016	15.89	15.97	15.25	15.42	693,730	-0.64(-3.98%)
Feb 05, 2016	16.51	16.59	15.81	16.06	543,313	-0.50(-3.03%)
Feb 04, 2016	15.93	16.59	15.73	16.56	855,843	+0.72(+4.55%)
Feb 03, 2016	16.35	16.47	15.81	15.84	711,729	-0.45(-2.75%)
Feb 02, 2016	16.56	16.67	15.93	16.29	814,577	-0.47(-2.78%)

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.