Indicators

Essent Group Ltd (NY: ESNT )

56.83 +0.18 (+0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	20.20	20.20	19.76	19.95	51,979	-0.06(-0.32%)
Nov 27, 2013	19.98	20.39	19.89	20.01	165,089	+0.00(+0.00%)
Nov 26, 2013	20.00	20.32	19.71	20.01	386,477	+0.38(+1.92%)
Nov 25, 2013	20.40	20.64	19.51	19.63	458,954	-0.55(-2.73%)
Nov 22, 2013	20.20	20.51	19.83	20.18	580,761	+0.17(+0.87%)
Nov 21, 2013	19.52	20.08	19.52	20.01	270,365	+0.51(+2.64%)
Nov 20, 2013	19.45	19.74	19.30	19.50	566,171	+0.15(+0.76%)
Nov 19, 2013	19.44	19.54	19.23	19.35	318,791	-0.17(-0.89%)
Nov 18, 2013	19.86	20.40	19.16	19.52	305,424	+0.08(+0.42%)
Nov 15, 2013	19.73	19.92	19.34	19.44	259,834	-0.38(-1.90%)
Nov 14, 2013	19.26	20.09	19.26	19.82	605,419	+1.03(+5.47%)
Nov 12, 2013	18.76	19.08	18.30	18.79	848,112	-0.08(-0.44%)
Nov 11, 2013	19.54	19.73	18.70	18.87	499,199	-0.62(-3.20%)
Nov 08, 2013	19.88	20.09	19.21	19.50	453,787	-0.05(-0.28%)
Nov 07, 2013	20.09	20.60	19.08	19.55	1,039,209	-0.73(-3.62%)
Nov 06, 2013	21.10	21.10	20.07	20.29	867,086	-0.57(-2.73%)
Nov 05, 2013	20.03	21.07	19.73	20.85	959,260	+0.66(+3.27%)
Nov 04, 2013	20.09	20.90	20.04	20.19	464,141	-0.48(-2.31%)
Nov 01, 2013	19.63	21.10	19.36	20.67	2,488,894	+1.40(+7.29%)

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.