Indicators

Essent Group Ltd (NY: ESNT )

56.70 +0.61 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.01	16.42	15.88	16.41	1,704,881	+0.43(+2.69%)
Jan 28, 2016	15.70	16.00	15.51	15.98	805,745	+0.42(+2.70%)
Jan 27, 2016	15.40	15.72	15.27	15.56	1,126,183	+0.11(+0.71%)
Jan 26, 2016	15.27	15.60	15.14	15.45	1,083,906	+0.25(+1.62%)
Jan 25, 2016	16.03	16.09	15.13	15.20	1,836,502	-0.89(-5.51%)
Jan 22, 2016	16.84	16.88	16.02	16.09	1,069,968	-0.62(-3.72%)
Jan 21, 2016	17.64	17.67	16.67	16.71	1,147,217	-0.92(-5.23%)
Jan 20, 2016	17.26	17.78	16.98	17.63	434,278	+0.14(+0.78%)
Jan 19, 2016	18.04	18.14	17.37	17.50	539,608	-0.37(-2.10%)
Jan 15, 2016	17.00	17.87	17.87	17.87	933,128	+0.43(+2.46%)
Jan 14, 2016	17.75	17.90	17.31	17.44	944,861	-0.26(-1.50%)
Jan 13, 2016	18.20	18.42	17.62	17.71	713,058	-0.49(-2.71%)
Jan 12, 2016	18.69	18.79	18.09	18.20	770,287	-0.35(-1.87%)
Jan 11, 2016	18.61	18.81	18.31	18.55	675,151	+0.01(+0.05%)
Jan 08, 2016	18.78	18.99	18.54	18.54	607,115	-0.15(-0.78%)
Jan 07, 2016	19.00	19.33	18.40	18.68	587,048	-0.65(-3.35%)
Jan 06, 2016	19.22	19.56	19.05	19.33	662,718	-0.14(-0.70%)
Jan 05, 2016	19.61	19.78	19.40	19.47	297,951	-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.