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 (%)
May 29, 2015	23.33	23.42	23.15	23.29	570,853	+0.01(+0.04%)
May 28, 2015	23.34	23.50	23.14	23.29	483,142	-0.06(-0.27%)
May 27, 2015	23.35	23.40	23.14	23.35	455,311	+0.06(+0.27%)
May 26, 2015	23.26	23.40	23.05	23.29	553,495	-0.17(-0.74%)
May 22, 2015	23.54	23.46	23.46	23.46	420,515	-0.07(-0.31%)
May 21, 2015	23.54	23.80	23.47	23.53	361,659	-0.02(-0.08%)
May 20, 2015	23.32	23.74	23.23	23.55	922,495	-0.20(-0.85%)
May 19, 2015	23.89	24.03	23.66	23.75	489,598	-0.13(-0.54%)
May 18, 2015	23.49	23.89	23.37	23.88	612,316	+0.34(+1.44%)
May 15, 2015	23.74	23.85	23.43	23.54	430,286	-0.16(-0.69%)
May 14, 2015	23.41	23.75	23.33	23.71	531,341	+0.33(+1.41%)
May 13, 2015	23.47	23.64	23.23	23.38	376,743	-0.09(-0.39%)
May 12, 2015	23.60	23.60	23.30	23.47	669,994	-0.19(-0.81%)
May 11, 2015	23.96	24.05	23.58	23.66	1,074,661	-0.08(-0.35%)
May 08, 2015	23.41	23.83	23.09	23.74	1,133,555	+0.77(+3.34%)
May 07, 2015	22.33	22.99	22.32	22.98	639,394	+0.58(+2.61%)
May 06, 2015	22.65	22.73	22.27	22.39	659,041	-0.18(-0.81%)
May 05, 2015	22.99	23.11	22.54	22.57	429,125	-0.40(-1.75%)
May 04, 2015	22.64	23.08	22.60	22.98	657,488	+0.37(+1.66%)

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.