Indicators

Essent Group Ltd (NY: ESNT )

55.97 +0.24 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.43	31.61	30.98	31.56	793,032	+0.13(+0.41%)
Jan 30, 2017	31.85	31.95	31.31	31.43	1,041,443	+0.11(+0.35%)
Jan 27, 2017	31.63	31.75	31.14	31.32	676,523	-0.30(-0.95%)
Jan 26, 2017	31.35	31.74	30.98	31.62	810,943	+0.45(+1.43%)
Jan 25, 2017	30.73	31.35	30.55	31.18	1,602,432	+0.83(+2.74%)
Jan 24, 2017	30.01	30.59	29.77	30.35	518,973	+0.45(+1.50%)
Jan 23, 2017	30.11	30.35	29.71	29.90	246,978	-0.22(-0.73%)
Jan 20, 2017	30.02	30.34	29.77	30.12	397,031	+0.33(+1.10%)
Jan 19, 2017	29.73	29.90	29.59	29.79	271,805	+0.14(+0.46%)
Jan 18, 2017	29.21	29.70	28.91	29.65	319,080	+0.61(+2.11%)
Jan 17, 2017	29.42	29.42	28.87	29.04	338,108	-0.58(-1.94%)
Jan 13, 2017		29.62	29.62	29.62	0	+0.37(+1.25%)
Jan 12, 2017	29.80	30.02	28.98	29.25	517,007	-0.61(-2.05%)
Jan 11, 2017	29.54	29.94	29.32	29.86	390,340	+0.26(+0.89%)
Jan 10, 2017	29.01	29.64	28.79	29.60	873,805	+0.57(+1.95%)
Jan 09, 2017	29.77	29.77	28.88	29.03	1,022,082	-0.89(-2.96%)
Jan 06, 2017	29.80	30.02	29.52	29.92	503,225	+0.44(+1.49%)
Jan 05, 2017	30.06	30.17	29.28	29.48	469,069	-0.75(-2.48%)
Jan 04, 2017	29.64	30.34	29.45	30.23	674,650	+0.63(+2.13%)

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.