Skip to main content

Essent Group Ltd (NY: ESNT )

60.01 -0.99 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 22.23 23.14 22.12 22.82 125,246 +0.18(+0.80%)
Jan 30, 2014 22.87 23.20 22.48 22.64 138,050 +0.03(+0.12%)
Jan 29, 2014 22.37 22.89 22.32 22.61 400,652 +0.11(+0.48%)
Jan 28, 2014 21.98 22.66 21.87 22.50 431,385 +0.61(+2.78%)
Jan 27, 2014 22.13 22.47 21.74 21.89 203,253 -0.10(-0.46%)
Jan 24, 2014 22.42 22.42 21.36 21.99 220,054 -0.46(-2.06%)
Jan 23, 2014 22.80 23.36 22.44 22.46 287,896 -0.44(-1.91%)
Jan 22, 2014 22.65 23.22 22.46 22.89 196,546 +0.32(+1.41%)
Jan 21, 2014 22.77 22.94 22.17 22.57 142,181 -0.01(-0.04%)
Jan 17, 2014 21.99 22.58 22.58 22.58 255,183 +0.65(+2.94%)
Jan 16, 2014 22.27 22.42 21.64 21.94 373,402 -0.45(-1.99%)
Jan 15, 2014 21.36 22.50 21.31 22.38 294,589 +1.03(+4.81%)
Jan 14, 2014 20.91 22.07 20.56 21.36 771,927 +0.21(+0.99%)
Jan 13, 2014 21.07 21.30 21.06 21.15 149,944 -0.01(-0.04%)
Jan 10, 2014 21.06 21.31 20.82 21.16 171,182 +0.15(+0.74%)
Jan 09, 2014 21.15 21.15 20.73 21.00 315,155 -0.13(-0.60%)
Jan 08, 2014 21.55 21.55 20.99 21.13 187,538 -0.48(-2.23%)
Jan 07, 2014 21.77 21.88 21.46 21.61 198,513 -0.13(-0.59%)
Jan 06, 2014 21.97 22.21 21.52 21.74 259,570 -0.09(-0.42%)
Jan 03, 2014 21.24 22.51 21.24 21.83 452,166 +0.58(+2.74%)
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.