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 (%)
Jun 30, 2014	18.45	18.50	18.31	18.35	156,161	-0.18(-0.99%)
Jun 27, 2014	18.72	18.98	18.30	18.53	2,348,813	-0.30(-1.60%)
Jun 26, 2014	19.02	19.10	18.53	18.83	253,553	-0.26(-1.34%)
Jun 25, 2014	18.97	19.18	18.97	19.09	261,936	+0.03(+0.14%)
Jun 24, 2014	18.96	19.27	18.92	19.06	479,914	+0.08(+0.43%)
Jun 23, 2014	19.06	19.39	18.78	18.98	453,198	-0.10(-0.53%)
Jun 20, 2014	18.97	19.25	18.88	19.08	342,399	+0.00(+0.00%)
Jun 19, 2014	19.22	19.28	18.79	19.08	253,563	-0.16(-0.81%)
Jun 18, 2014	19.23	19.34	19.07	19.23	253,440	-0.09(-0.47%)
Jun 17, 2014	19.02	19.40	18.93	19.32	342,809	+0.30(+1.58%)
Jun 16, 2014	18.90	19.18	18.71	19.02	348,342	+0.19(+1.02%)
Jun 13, 2014	18.90	19.19	18.77	18.83	298,169	-0.04(-0.19%)
Jun 12, 2014	18.94	18.96	18.73	18.87	76,802	-0.04(-0.19%)
Jun 11, 2014	19.06	19.28	18.88	18.90	651,434	-0.30(-1.57%)
Jun 10, 2014	19.10	19.33	18.98	19.20	296,621	+0.37(+1.94%)
Jun 06, 2014	18.34	18.86	18.31	18.84	528,734	+0.60(+3.31%)
Jun 05, 2014	17.86	18.39	17.86	18.24	403,789	+0.42(+2.36%)
Jun 04, 2014	17.84	17.96	17.69	17.82	243,958	-0.02(-0.10%)
Jun 03, 2014	17.86	18.08	17.66	17.83	277,977	-0.13(-0.71%)

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.