Indicators

Essent Group Ltd (NY: ESNT )

55.03 -0.99 (-1.77%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.83	23.16	22.70	23.01	565,727	+0.23(+1.00%)
Nov 26, 2014	22.39	22.78	22.78	22.78	356,439	+0.37(+1.67%)
Nov 25, 2014	21.89	22.40	21.84	22.40	337,480	+0.43(+1.95%)
Nov 24, 2014	22.03	22.21	21.53	21.97	707,385	-0.07(-0.33%)
Nov 21, 2014	21.91	22.28	21.57	22.05	1,096,466	+0.37(+1.68%)
Nov 20, 2014	20.31	21.74	20.27	21.68	5,586,368	+1.20(+5.84%)
Nov 19, 2014	20.50	20.66	20.17	20.49	494,819	-0.20(-0.97%)
Nov 18, 2014	21.36	21.36	20.49	20.69	418,997	-1.00(-4.63%)
Nov 17, 2014	21.95	21.96	21.65	21.69	142,990	-0.17(-0.79%)
Nov 14, 2014	22.06	22.18	21.75	21.86	161,084	-0.16(-0.75%)
Nov 13, 2014	22.46	22.59	22.03	22.03	259,167	-0.52(-2.31%)
Nov 12, 2014	22.35	22.64	21.89	22.55	193,494	+0.37(+1.65%)
Nov 11, 2014	21.81	22.25	21.81	22.18	163,299	+0.30(+1.38%)
Nov 10, 2014	21.99	22.08	21.70	21.88	223,827	-0.10(-0.46%)
Nov 07, 2014	21.98	22.15	21.36	21.98	495,581	+0.05(+0.25%)
Nov 06, 2014	22.01	22.71	21.44	21.93	1,328,803	-0.01(-0.04%)
Nov 05, 2014	22.04	22.34	21.87	21.94	321,149	+0.00(+0.00%)
Nov 04, 2014	21.88	22.32	21.84	21.94	312,816	-0.05(-0.21%)

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.