Indicators

Essent Group Ltd (NY: ESNT )

55.97 +0.24 (+0.43%)

Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.44	31.61	30.98	31.57	792,818	+0.13(+0.41%)
Jan 30, 2017	31.86	31.96	31.32	31.44	1,041,162	+0.11(+0.35%)
Jan 27, 2017	31.64	31.76	31.15	31.33	676,341	-0.30(-0.95%)
Jan 26, 2017	31.36	31.75	30.98	31.63	810,725	+0.45(+1.43%)
Jan 25, 2017	30.74	31.36	30.55	31.18	1,602,001	+0.83(+2.74%)
Jan 24, 2017	30.02	30.60	29.78	30.35	518,834	+0.45(+1.50%)
Jan 23, 2017	30.12	30.36	29.71	29.91	246,911	-0.22(-0.73%)
Jan 20, 2017	30.02	30.34	29.78	30.13	396,925	+0.33(+1.10%)
Jan 19, 2017	29.74	29.91	29.60	29.80	271,731	+0.14(+0.46%)
Jan 18, 2017	29.22	29.71	28.92	29.66	318,995	+0.61(+2.11%)
Jan 17, 2017	29.43	29.43	28.88	29.05	338,017	-0.58(-1.94%)
Jan 13, 2017		29.62	29.62	29.62	0	+0.37(+1.25%)
Jan 12, 2017	29.81	30.03	28.98	29.26	516,868	-0.61(-2.05%)
Jan 11, 2017	29.55	29.95	29.33	29.87	390,235	+0.26(+0.89%)
Jan 10, 2017	29.02	29.65	28.80	29.60	873,571	+0.57(+1.95%)
Jan 09, 2017	29.78	29.78	28.89	29.04	1,021,807	-0.89(-2.96%)
Jan 06, 2017	29.81	30.02	29.53	29.92	503,090	+0.44(+1.49%)
Jan 05, 2017	30.07	30.17	29.29	29.49	468,942	-0.75(-2.48%)
Jan 04, 2017	29.65	30.34	29.46	30.23	674,468	+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.