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 28, 2017	31.65	31.85	31.58	31.78	992,537	+0.05(+0.17%)
Feb 27, 2017	31.35	31.77	31.23	31.72	640,149	+0.28(+0.90%)
Feb 24, 2017	31.35	31.49	30.95	31.44	429,354	+0.04(+0.12%)
Feb 23, 2017	31.86	31.95	31.11	31.40	694,813	-0.35(-1.09%)
Feb 22, 2017	31.54	31.82	30.90	31.75	1,125,046	+0.06(+0.20%)
Feb 21, 2017	32.57	32.70	31.53	31.69	1,302,758	-0.89(-2.72%)
Feb 17, 2017		32.57	32.57	32.57	0	-0.49(-1.49%)
Feb 16, 2017	33.18	33.23	32.78	33.07	754,116	-0.16(-0.47%)
Feb 15, 2017	33.36	33.40	32.99	33.22	958,461	-0.16(-0.47%)
Feb 14, 2017	33.51	33.69	33.23	33.38	982,766	-0.26(-0.76%)
Feb 13, 2017	33.70	33.96	33.30	33.63	1,183,233	+0.31(+0.93%)
Feb 10, 2017	33.97	34.78	33.27	33.32	1,028,724	+0.24(+0.72%)
Feb 09, 2017	33.13	33.46	32.92	33.08	756,411	-0.05(-0.14%)
Feb 08, 2017	32.90	33.16	32.35	33.13	523,426	+0.23(+0.69%)
Feb 07, 2017	32.57	33.30	32.57	32.90	664,193	+0.29(+0.90%)
Feb 06, 2017	32.69	33.12	32.49	32.61	619,573	-0.17(-0.53%)
Feb 03, 2017	32.45	32.79	32.24	32.78	514,142	+0.73(+2.28%)
Feb 02, 2017	32.35	32.93	31.75	32.05	773,631	-0.50(-1.54%)

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.