Indicators

Essent Group Ltd (NY: ESNT )

56.79 +0.14 (+0.25%)

Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.36	35.19	33.94	33.96	627,005	-0.50(-1.44%)
Apr 27, 2017	35.79	35.79	34.23	34.45	814,463	-1.25(-3.50%)
Apr 26, 2017	34.90	36.13	34.86	35.70	632,394	+0.85(+2.45%)
Apr 25, 2017	34.79	35.27	34.75	34.85	459,265	+0.29(+0.85%)
Apr 24, 2017	35.08	35.29	34.52	34.55	542,227	+0.04(+0.11%)
Apr 21, 2017	34.86	34.89	33.41	34.52	1,295,815	-0.94(-2.64%)
Apr 20, 2017	35.62	36.18	35.18	35.45	629,544	-0.07(-0.21%)
Apr 19, 2017	35.15	36.24	35.15	35.52	1,492,835	+0.72(+2.06%)
Apr 18, 2017	34.56	34.88	34.43	34.81	293,292	+0.12(+0.34%)
Apr 17, 2017	33.72	34.74	33.68	34.69	374,523	+0.91(+2.69%)
Apr 13, 2017	34.58	34.62	33.72	33.78	597,434	-0.89(-2.57%)
Apr 12, 2017	34.86	35.35	34.56	34.67	619,219	-0.17(-0.50%)
Apr 11, 2017	34.00	34.87	33.95	34.85	506,612	+0.80(+2.34%)
Apr 10, 2017	33.63	34.18	33.43	34.05	597,565	+0.46(+1.37%)
Apr 07, 2017	33.51	33.82	33.03	33.59	755,271	-0.11(-0.33%)
Apr 06, 2017	33.64	33.78	33.01	33.70	990,217	+0.12(+0.36%)
Apr 05, 2017	33.58	34.91	33.52	33.58	1,977,300	+0.20(+0.60%)
Apr 04, 2017	33.02	33.47	32.89	33.38	439,574	+0.32(+0.97%)

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.