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 (%)
Feb 27, 2015	21.22	21.54	21.17	21.20	288,589	+0.02(+0.09%)
Feb 26, 2015	21.12	21.39	21.10	21.18	316,536	+0.02(+0.09%)
Feb 25, 2015	21.00	21.32	20.98	21.16	251,236	+0.11(+0.52%)
Feb 24, 2015	21.35	21.53	20.89	21.05	775,760	-0.23(-1.07%)
Feb 23, 2015	21.44	21.50	21.09	21.28	517,857	-0.16(-0.72%)
Feb 20, 2015	21.57	21.67	21.04	21.44	630,681	-0.10(-0.47%)
Feb 19, 2015	21.85	21.99	21.52	21.54	565,834	-0.36(-1.63%)
Feb 18, 2015	22.00	22.04	21.75	21.89	398,672	-0.16(-0.74%)
Feb 17, 2015	22.40	22.62	21.83	22.06	389,286	-0.02(-0.08%)
Feb 13, 2015	22.16	22.07	22.07	22.07	1,079,394	+0.15(+0.67%)
Feb 12, 2015	22.17	22.19	20.89	21.93	1,179,721	-0.19(-0.87%)
Feb 11, 2015	22.24	22.41	22.07	22.12	250,316	-0.21(-0.94%)
Feb 10, 2015	22.38	22.54	21.96	22.33	314,072	+0.00(+0.00%)
Feb 09, 2015	22.63	22.70	22.07	22.33	248,339	-0.26(-1.13%)
Feb 06, 2015	22.72	22.81	22.47	22.59	385,254	-0.04(-0.16%)
Feb 05, 2015	22.23	22.70	22.06	22.62	235,084	+0.48(+2.19%)
Feb 04, 2015	21.91	22.27	21.77	22.14	155,925	+0.16(+0.75%)
Feb 03, 2015	21.65	22.04	21.49	21.97	208,513	+0.43(+1.99%)

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.