Skip to main content

Essent Group Ltd (NY: ESNT )

60.01 -0.99 (-1.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.73 16.90 16.47 16.55 371,200 -0.36(-2.15%)
Jul 30, 2014 16.89 17.07 16.73 16.91 219,560 +0.19(+1.14%)
Jul 29, 2014 16.61 16.94 16.59 16.72 185,790 +0.15(+0.88%)
Jul 28, 2014 16.38 16.65 16.21 16.58 202,069 +0.24(+1.45%)
Jul 25, 2014 16.13 16.41 16.09 16.34 116,040 +0.14(+0.84%)
Jul 24, 2014 16.32 16.61 16.00 16.21 375,837 -0.10(-0.61%)
Jul 23, 2014 16.41 16.60 16.20 16.31 170,500 -0.10(-0.61%)
Jul 22, 2014 16.62 16.68 16.36 16.41 250,890 -0.21(-1.26%)
Jul 21, 2014 16.89 17.15 16.52 16.61 296,740 -0.38(-2.25%)
Jul 18, 2014 16.82 17.10 16.82 17.00 343,929 +0.15(+0.86%)
Jul 17, 2014 16.92 17.11 16.81 16.85 544,471 -0.15(-0.91%)
Jul 16, 2014 17.19 17.20 16.73 17.01 603,687 -0.03(-0.16%)
Jul 15, 2014 16.97 17.13 16.93 17.03 329,536 +0.10(+0.59%)
Jul 14, 2014 17.27 17.37 16.65 16.93 1,351,878 -0.19(-1.11%)
Jul 11, 2014 17.32 17.66 17.11 17.12 453,033 -0.42(-2.38%)
Jul 10, 2014 17.31 17.64 17.31 17.54 158,371 -0.11(-0.62%)
Jul 09, 2014 17.73 17.76 17.63 17.65 102,021 -0.07(-0.41%)
Jul 08, 2014 17.81 17.90 17.54 17.72 142,070 -0.12(-0.66%)
Jul 07, 2014 18.46 18.46 17.82 17.84 188,297 -0.69(-3.73%)
Jul 03, 2014 18.53 18.53 18.53 18.53 62,712 +0.04(+0.20%)
Jul 02, 2014 18.54 18.81 18.38 18.50 139,651 -0.12(-0.63%)
Jul 01, 2014 18.35 18.64 18.17 18.61 270,345 +0.35(+1.94%)
Jun 30, 2014 18.36 18.41 18.22 18.26 156,893 -0.18(-0.99%)
Jun 27, 2014 18.63 18.89 18.21 18.44 2,359,818 -0.30(-1.60%)
Jun 26, 2014 18.93 19.01 18.44 18.74 254,741 -0.25(-1.34%)
Jun 25, 2014 18.88 19.09 18.88 19.00 263,163 +0.03(+0.14%)
Jun 24, 2014 18.87 19.18 18.83 18.97 482,163 +0.08(+0.43%)
Jun 23, 2014 18.97 19.30 18.70 18.89 455,322 -0.10(-0.53%)
Jun 20, 2014 18.88 19.16 18.80 18.99 344,003 +0.00(+0.00%)
Jun 19, 2014 19.13 19.19 18.71 18.99 254,751 -0.15(-0.81%)
Jun 18, 2014 19.14 19.25 18.98 19.14 254,628 -0.09(-0.47%)
Jun 17, 2014 18.93 19.31 18.84 19.23 344,415 +0.30(+1.58%)
Jun 16, 2014 18.81 19.09 18.62 18.93 349,974 +0.19(+1.02%)
Jun 13, 2014 18.81 19.10 18.69 18.74 299,566 -0.04(-0.19%)
Jun 12, 2014 18.85 18.87 18.64 18.78 77,161 -0.04(-0.19%)
Jun 11, 2014 18.97 19.19 18.80 18.81 654,486 -0.30(-1.57%)
Jun 10, 2014 19.01 19.24 18.89 19.11 298,010 +0.36(+1.94%)
Jun 06, 2014 18.25 18.77 18.23 18.75 531,212 +0.60(+3.30%)
Jun 05, 2014 17.78 18.31 17.78 18.15 405,681 +0.42(+2.36%)
Jun 04, 2014 17.76 17.88 17.61 17.73 245,101 -0.02(-0.10%)
Jun 03, 2014 17.78 18.00 17.58 17.75 279,279 -0.13(-0.71%)
Jun 02, 2014 18.22 18.22 17.57 17.88 195,599 -0.25(-1.40%)
May 30, 2014 18.26 18.31 18.13 18.13 417,691 -0.05(-0.25%)
May 29, 2014 18.21 18.27 18.09 18.18 504,700 +0.02(+0.10%)
May 28, 2014 18.41 18.42 18.11 18.16 739,377 -0.24(-1.29%)
May 27, 2014 17.96 18.41 17.81 18.40 289,967 +0.50(+2.79%)
May 23, 2014 17.87 17.90 17.90 17.90 88,347 +0.01(+0.05%)
May 22, 2014 17.96 17.99 17.60 17.89 99,373 +0.02(+0.10%)
May 21, 2014 18.01 18.04 17.66 17.87 264,530 -0.08(-0.46%)
May 20, 2014 18.18 18.20 17.80 17.95 172,820 -0.15(-0.80%)
May 19, 2014 17.98 18.21 17.93 18.10 155,822 +0.00(+0.00%)
May 16, 2014 17.98 18.16 17.78 18.10 163,931 +0.07(+0.40%)
May 15, 2014 18.21 18.41 17.95 18.02 207,847 -0.25(-1.34%)
May 14, 2014 18.57 19.00 18.01 18.27 576,610 -0.36(-1.95%)
May 13, 2014 18.36 18.76 18.17 18.63 368,429 +0.18(+0.99%)
May 12, 2014 18.41 18.67 17.91 18.45 1,220,474 +0.27(+1.50%)
May 09, 2014 18.19 18.34 17.85 18.18 347,068 -0.14(-0.74%)
May 08, 2014 18.18 18.81 17.56 18.31 541,294 +0.80(+4.57%)
May 07, 2014 17.33 17.54 17.08 17.51 527,167 +0.25(+1.42%)
May 06, 2014 17.81 17.81 17.22 17.27 735,864 -0.02(-0.11%)
May 05, 2014 17.46 17.78 17.24 17.29 258,869 -0.10(-0.58%)
May 02, 2014 16.88 17.55 16.88 17.39 208,298 +0.52(+3.07%)
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.