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 (%)
Oct 31, 2014 22.27 22.75 22.09 22.13 447,568 +0.09(+0.41%)
Oct 30, 2014 21.77 22.23 21.53 22.04 454,266 +0.22(+1.00%)
Oct 29, 2014 21.80 22.17 21.57 21.82 363,807 -0.03(-0.12%)
Oct 28, 2014 21.17 22.04 21.14 21.85 224,473 +0.68(+3.22%)
Oct 27, 2014 21.26 21.25 21.12 21.16 338,366 -0.08(-0.39%)
Oct 24, 2014 21.34 21.50 21.13 21.25 140,222 -0.02(-0.09%)
Oct 23, 2014 21.04 21.59 20.79 21.27 496,903 +0.35(+1.70%)
Oct 22, 2014 21.56 21.56 20.90 20.91 141,809 -0.63(-2.91%)
Oct 21, 2014 21.60 21.60 21.30 21.54 215,959 -0.06(-0.29%)
Oct 20, 2014 21.10 22.07 21.10 21.60 457,773 +0.45(+2.15%)
Oct 17, 2014 20.73 21.29 20.54 21.15 419,468 +0.55(+2.65%)
Oct 16, 2014 20.11 20.65 19.69 20.60 174,558 +0.25(+1.21%)
Oct 15, 2014 19.78 20.52 19.61 20.36 583,855 +0.22(+1.08%)
Oct 14, 2014 19.96 20.46 19.88 20.14 180,314 +0.27(+1.37%)
Oct 13, 2014 19.55 19.91 19.51 19.86 205,381 +0.35(+1.77%)
Oct 10, 2014 19.32 19.82 19.29 19.52 147,766 +0.02(+0.09%)
Oct 09, 2014 19.69 19.81 19.47 19.50 270,364 -0.25(-1.24%)
Oct 08, 2014 19.26 19.77 19.26 19.75 204,625 +0.43(+2.21%)
Oct 07, 2014 19.33 19.56 19.27 19.32 156,176 -0.05(-0.23%)
Oct 06, 2014 19.70 19.83 19.35 19.36 229,967 -0.30(-1.53%)
Oct 03, 2014 19.86 20.00 19.65 19.66 79,584 -0.01(-0.05%)
Oct 02, 2014 19.44 19.75 19.23 19.67 168,455 +0.19(+0.98%)
Oct 01, 2014 19.49 19.63 19.22 19.48 267,444 +0.02(+0.09%)
Sep 30, 2014 19.66 19.66 19.34 19.46 219,906 -0.17(-0.88%)
Sep 29, 2014 19.67 19.76 19.56 19.64 135,154 -0.19(-0.96%)
Sep 26, 2014 19.60 19.83 19.40 19.83 173,984 +0.24(+1.21%)
Sep 25, 2014 19.52 19.65 19.24 19.59 153,390 -0.01(-0.05%)
Sep 24, 2014 19.61 19.71 19.36 19.60 149,763 -0.03(-0.14%)
Sep 23, 2014 19.76 19.86 19.59 19.63 260,932 -0.25(-1.23%)
Sep 22, 2014 19.54 19.87 19.39 19.87 214,964 +0.32(+1.63%)
Sep 19, 2014 20.18 20.18 19.48 19.56 1,496,131 -0.43(-2.14%)
Sep 18, 2014 20.09 20.34 19.90 19.98 196,136 -0.08(-0.41%)
Sep 17, 2014 19.77 20.20 19.59 20.07 305,837 +0.10(+0.50%)
Sep 16, 2014 19.88 20.06 19.80 19.96 180,965 +0.02(+0.09%)
Sep 15, 2014 20.42 20.42 19.83 19.95 220,010 -0.45(-2.18%)
Sep 12, 2014 20.97 21.09 20.30 20.39 302,397 -0.52(-2.48%)
Sep 11, 2014 20.86 21.17 20.83 20.91 360,413 -0.06(-0.30%)
Sep 10, 2014 20.76 21.04 20.16 20.97 463,496 +0.23(+1.10%)
Sep 09, 2014 20.48 20.97 20.09 20.75 564,687 +0.17(+0.84%)
Sep 08, 2014 18.84 20.96 18.77 20.57 801,798 +1.69(+8.96%)
Sep 05, 2014 18.96 19.13 18.76 18.88 74,242 -0.14(-0.72%)
Sep 04, 2014 19.04 19.20 19.04 19.02 115,406 +0.02(+0.10%)
Sep 03, 2014 19.06 19.52 18.95 19.00 157,639 +0.00(+0.00%)
Sep 02, 2014 19.21 19.36 18.97 19.00 201,192 -0.15(-0.76%)
Aug 29, 2014 18.97 19.15 19.15 19.15 112,742 +0.16(+0.86%)
Aug 28, 2014 19.03 19.13 18.78 18.98 194,252 -0.06(-0.33%)
Aug 27, 2014 19.26 19.26 18.97 19.05 113,930 -0.22(-1.13%)
Aug 26, 2014 19.30 19.34 19.10 19.26 155,776 -0.06(-0.33%)
Aug 25, 2014 19.25 19.47 19.11 19.33 147,746 +0.22(+1.14%)
Aug 22, 2014 19.03 19.26 18.93 19.11 224,621 +0.10(+0.53%)
Aug 21, 2014 18.79 19.08 18.79 19.01 239,925 +0.26(+1.41%)
Aug 20, 2014 18.75 18.78 18.50 18.75 108,084 -0.05(-0.24%)
Aug 19, 2014 18.93 19.00 18.59 18.79 200,374 -0.07(-0.39%)
Aug 18, 2014 18.98 19.14 18.61 18.86 216,686 +0.03(+0.14%)
Aug 15, 2014 18.45 18.85 18.12 18.84 303,228 +0.59(+3.24%)
Aug 14, 2014 18.03 18.31 17.94 18.25 845,489 +0.32(+1.78%)
Aug 13, 2014 18.23 18.26 17.87 17.93 159,345 -0.24(-1.30%)
Aug 12, 2014 17.97 18.19 17.90 18.16 423,598 +0.15(+0.81%)
Aug 11, 2014 18.19 18.30 17.72 18.02 407,581 -0.04(-0.20%)
Aug 08, 2014 17.26 18.04 17.24 18.06 855,285 +1.25(+7.41%)
Aug 07, 2014 16.49 16.90 16.46 16.81 240,381 +0.31(+1.87%)
Aug 06, 2014 15.98 16.60 15.96 16.50 317,247 +0.40(+2.48%)
Aug 05, 2014 15.86 16.25 15.86 16.10 127,065 +0.18(+1.14%)
Aug 04, 2014 16.04 16.10 15.69 15.92 194,770 -0.10(-0.62%)
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.