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 (%)
Nov 29, 2013	20.10	20.10	19.66	19.85	52,239	-0.06(-0.32%)
Nov 27, 2013	19.88	20.29	19.79	19.91	165,913	+0.00(+0.00%)
Nov 26, 2013	19.90	20.22	19.61	19.91	388,406	+0.37(+1.92%)
Nov 25, 2013	20.29	20.54	19.41	19.54	461,245	-0.55(-2.73%)
Nov 22, 2013	20.10	20.41	19.73	20.08	583,660	+0.17(+0.87%)
Nov 21, 2013	19.43	19.98	19.43	19.91	271,715	+0.51(+2.64%)
Nov 20, 2013	19.35	19.65	19.21	19.40	568,997	+0.15(+0.76%)
Nov 19, 2013	19.34	19.45	19.13	19.25	320,383	-0.17(-0.89%)
Nov 18, 2013	19.76	20.30	19.06	19.43	306,949	+0.08(+0.42%)
Nov 15, 2013	19.63	19.82	19.24	19.34	261,131	-0.37(-1.90%)
Nov 14, 2013	19.16	19.99	19.16	19.72	608,441	+1.02(+5.47%)
Nov 12, 2013	18.67	18.98	18.21	18.70	852,346	-0.08(-0.44%)
Nov 11, 2013	19.45	19.63	18.61	18.78	501,691	-0.62(-3.20%)
Nov 08, 2013	19.78	19.99	19.12	19.40	456,052	-0.05(-0.28%)
Nov 07, 2013	19.99	20.50	18.99	19.45	1,044,397	-0.73(-3.62%)
Nov 06, 2013	21.00	21.00	19.97	20.18	871,414	-0.57(-2.73%)
Nov 05, 2013	19.93	20.97	19.63	20.75	964,049	+0.66(+3.27%)
Nov 04, 2013	19.99	20.80	19.94	20.09	466,458	-0.47(-2.31%)
Nov 01, 2013	19.54	21.00	19.26	20.57	2,501,318	+1.40(+7.29%)

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.