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	23.14	23.29	571,006	+0.01(+0.04%)
May 28, 2015	23.33	23.49	23.13	23.28	483,272	-0.06(-0.27%)
May 27, 2015	23.34	23.39	23.13	23.34	455,433	+0.06(+0.27%)
May 26, 2015	23.25	23.40	23.04	23.28	553,643	-0.17(-0.74%)
May 22, 2015	23.54	23.45	23.45	23.45	420,628	-0.07(-0.31%)
May 21, 2015	23.54	23.79	23.46	23.53	361,757	-0.02(-0.08%)
May 20, 2015	23.32	23.74	23.22	23.54	922,743	-0.20(-0.85%)
May 19, 2015	23.88	24.02	23.65	23.75	489,730	-0.13(-0.54%)
May 18, 2015	23.48	23.88	23.36	23.87	612,481	+0.34(+1.43%)
May 15, 2015	23.74	23.84	23.43	23.54	430,401	-0.16(-0.69%)
May 14, 2015	23.41	23.74	23.33	23.70	531,484	+0.33(+1.41%)
May 13, 2015	23.46	23.64	23.22	23.37	376,845	-0.09(-0.39%)
May 12, 2015	23.59	23.59	23.30	23.46	670,174	-0.19(-0.81%)
May 11, 2015	23.95	24.05	23.57	23.65	1,074,950	-0.08(-0.35%)
May 08, 2015	23.41	23.83	23.08	23.74	1,133,860	+0.77(+3.34%)
May 07, 2015	22.32	22.99	22.31	22.97	639,566	+0.58(+2.61%)
May 06, 2015	22.64	22.72	22.27	22.38	659,218	-0.18(-0.81%)
May 05, 2015	22.99	23.11	22.53	22.57	429,240	-0.40(-1.75%)
May 04, 2015	22.63	23.07	22.60	22.97	657,665	+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.