Indicators

Essent Group Ltd (NY: ESNT )

54.86 -1.03 (-1.84%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.84	22.07	21.71	21.88	325,704	+0.00(+0.00%)
Jul 28, 2016	21.85	22.03	21.74	21.88	215,688	+0.03(+0.13%)
Jul 27, 2016	21.70	21.93	21.68	21.85	298,751	+0.13(+0.59%)
Jul 26, 2016	21.87	21.99	21.50	21.72	732,389	-0.08(-0.38%)
Jul 25, 2016	21.83	21.91	21.74	21.81	590,922	+0.06(+0.29%)
Jul 22, 2016	21.77	21.85	21.70	21.74	559,008	-0.06(-0.29%)
Jul 21, 2016	22.08	22.31	21.72	21.81	862,771	-0.36(-1.61%)
Jul 20, 2016	22.15	22.26	22.01	22.16	435,715	+0.17(+0.79%)
Jul 19, 2016	21.94	22.22	21.94	21.99	525,318	+0.07(+0.33%)
Jul 18, 2016	21.63	22.07	21.62	21.92	827,134	+0.27(+1.27%)
Jul 15, 2016	21.45	21.68	21.21	21.64	753,011	+0.35(+1.63%)
Jul 14, 2016	21.12	21.53	21.26	21.30	396,633	+0.17(+0.82%)
Jul 13, 2016	21.50	21.57	20.98	21.12	879,333	-0.33(-1.53%)
Jul 12, 2016	21.41	21.72	21.31	21.45	770,877	+0.20(+0.95%)
Jul 11, 2016	20.90	21.29	20.87	21.25	499,312	+0.57(+2.74%)
Jul 08, 2016	19.92	20.74	19.92	20.68	477,384	+0.77(+3.85%)
Jul 07, 2016	19.61	19.94	19.61	19.92	481,593	+0.40(+2.06%)
Jul 06, 2016	19.29	19.63	19.14	19.51	341,142	+0.16(+0.80%)
Jul 05, 2016	20.01	20.02	19.26	19.36	372,804	-0.80(-3.99%)

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.