Indicators

Essent Group Ltd (NY: ESNT )

64.54 +0.26 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	15.93	16.34	15.81	16.33	1,712,868	+0.43(+2.69%)
Jan 28, 2016	15.62	15.92	15.43	15.91	809,520	+0.42(+2.70%)
Jan 27, 2016	15.32	15.64	15.20	15.49	1,131,460	+0.11(+0.71%)
Jan 26, 2016	15.20	15.52	15.07	15.38	1,088,984	+0.25(+1.62%)
Jan 25, 2016	15.95	16.01	15.06	15.13	1,845,107	-0.88(-5.50%)
Jan 22, 2016	16.76	16.81	15.94	16.01	1,074,981	-0.62(-3.72%)
Jan 21, 2016	17.56	17.59	16.59	16.63	1,152,592	-0.92(-5.23%)
Jan 20, 2016	17.18	17.70	16.91	17.55	436,313	+0.14(+0.78%)
Jan 19, 2016	17.96	18.05	17.29	17.41	542,136	-0.37(-2.10%)
Jan 15, 2016	16.92	17.79	17.79	17.79	937,500	+0.43(+2.46%)
Jan 14, 2016	17.67	17.81	17.23	17.36	949,288	-0.26(-1.50%)
Jan 13, 2016	18.11	18.33	17.54	17.62	716,399	-0.49(-2.71%)
Jan 12, 2016	18.61	18.71	18.01	18.11	773,896	-0.35(-1.87%)
Jan 11, 2016	18.52	18.72	18.22	18.46	678,314	+0.01(+0.05%)
Jan 08, 2016	18.70	18.91	18.45	18.45	609,959	-0.15(-0.78%)
Jan 07, 2016	18.91	19.24	18.31	18.60	589,799	-0.65(-3.35%)
Jan 06, 2016	19.13	19.47	18.96	19.24	665,823	-0.14(-0.70%)
Jan 05, 2016	19.51	19.69	19.31	19.38	299,347	-0.11(-0.56%)

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.