Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	22.46	22.51	21.99	22.01	599,967	-0.47(-2.07%)
Oct 29, 2015	22.09	22.51	21.96	22.47	868,014	+0.37(+1.69%)
Oct 28, 2015	22.49	22.70	22.08	22.10	1,302,173	-0.37(-1.63%)
Oct 27, 2015	23.73	23.73	22.36	22.46	1,485,775	-1.31(-5.49%)
Oct 26, 2015	23.60	23.97	23.49	23.77	269,556	+0.15(+0.62%)
Oct 23, 2015	23.32	23.64	23.17	23.62	279,578	+0.47(+2.01%)
Oct 22, 2015	23.12	23.40	22.85	23.16	532,712	+0.19(+0.84%)
Oct 21, 2015	23.59	23.61	22.74	22.97	985,751	-0.59(-2.52%)
Oct 20, 2015	24.29	24.40	23.53	23.56	1,072,126	-0.73(-3.01%)
Oct 19, 2015	24.11	24.33	23.94	24.29	420,205	+0.07(+0.30%)
Oct 16, 2015	24.06	24.47	23.92	24.22	592,823	+0.24(+0.99%)
Oct 15, 2015	23.57	24.01	23.44	23.98	435,562	+0.51(+2.18%)
Oct 14, 2015	23.78	23.89	23.44	23.47	578,611	-0.26(-1.08%)
Oct 13, 2015	23.94	24.14	23.62	23.72	347,227	-0.26(-1.10%)
Oct 12, 2015	23.50	24.03	23.35	23.99	297,835	+0.47(+2.02%)
Oct 09, 2015	23.80	23.92	23.48	23.51	511,977	-0.20(-0.85%)
Oct 08, 2015	23.37	23.83	23.23	23.71	499,374	+0.27(+1.17%)
Oct 07, 2015	23.08	23.46	23.01	23.44	458,378	+0.47(+2.07%)
Oct 06, 2015	22.56	23.03	22.48	22.97	773,027	+0.41(+1.82%)
Oct 05, 2015	22.53	22.68	22.31	22.56	524,372	+0.26(+1.15%)
Oct 02, 2015	22.18	22.35	21.26	22.30	716,489	-0.17(-0.77%)
Oct 01, 2015	22.67	22.67	21.97	22.47	386,227	-0.22(-0.97%)
Sep 30, 2015	22.63	22.86	22.36	22.69	373,685	+0.27(+1.22%)
Sep 29, 2015	22.77	22.83	22.36	22.42	276,610	-0.35(-1.52%)
Sep 28, 2015	23.41	23.43	22.59	22.77	315,962	-0.72(-3.07%)
Sep 25, 2015	23.72	24.23	23.47	23.49	398,807	-0.07(-0.31%)
Sep 24, 2015	23.92	23.99	23.27	23.56	468,733	-0.47(-1.98%)
Sep 23, 2015	23.83	24.23	23.56	24.03	331,070	+0.28(+1.19%)
Sep 22, 2015	23.60	23.77	23.29	23.75	369,074	-0.01(-0.04%)
Sep 21, 2015	23.76	24.00	23.60	23.76	235,196	+0.09(+0.39%)
Sep 18, 2015	23.43	23.74	23.39	23.67	697,091	-0.14(-0.58%)
Sep 17, 2015	23.92	24.12	23.77	23.81	282,440	-0.16(-0.69%)
Sep 16, 2015	24.22	24.27	23.66	23.97	375,179	-0.21(-0.87%)
Sep 15, 2015	23.78	24.22	23.73	24.18	244,050	+0.43(+1.81%)
Sep 14, 2015	24.11	24.14	23.69	23.75	332,886	-0.38(-1.59%)
Sep 11, 2015	24.01	24.18	23.87	24.13	263,474	+0.05(+0.23%)
Sep 10, 2015	23.95	24.38	23.95	24.08	346,178	+0.14(+0.57%)
Sep 09, 2015	24.04	24.40	23.93	23.94	276,650	+0.06(+0.27%)
Sep 08, 2015	23.77	24.03	23.67	23.88	329,144	+0.48(+2.07%)
Sep 04, 2015	23.47	23.40	23.40	23.40	194,269	-0.31(-1.31%)
Sep 03, 2015	23.81	24.07	23.70	23.71	298,650	-0.02(-0.08%)
Sep 02, 2015	23.87	24.05	23.34	23.72	565,991	+0.09(+0.39%)
Sep 01, 2015	24.16	24.18	23.58	23.63	549,364	-0.83(-3.40%)
Aug 31, 2015	24.49	24.60	24.31	24.46	288,929	-0.08(-0.33%)
Aug 28, 2015	24.55	24.63	24.21	24.55	410,112	-0.09(-0.37%)
Aug 27, 2015	24.60	24.75	24.21	24.64	325,701	+0.22(+0.90%)
Aug 26, 2015	24.30	24.49	23.82	24.42	378,541	+0.60(+2.53%)
Aug 25, 2015	24.61	24.66	23.79	23.82	404,497	-0.24(-0.99%)
Aug 24, 2015	23.61	24.58	22.84	24.05	568,790	-0.78(-3.13%)
Aug 21, 2015	24.98	25.18	24.44	24.83	693,163	-0.52(-2.05%)
Aug 20, 2015	25.30	25.59	25.10	25.35	832,927	-0.11(-0.43%)
Aug 19, 2015	25.13	25.52	24.96	25.46	790,149	+0.26(+1.01%)
Aug 18, 2015	25.86	25.89	24.82	25.20	2,875,674	-0.78(-2.99%)
Aug 17, 2015	25.40	26.18	25.29	25.98	483,642	+0.45(+1.75%)
Aug 14, 2015	25.58	25.69	25.07	25.53	340,861	-0.05(-0.18%)
Aug 13, 2015	25.39	25.70	25.33	25.58	422,497	+0.27(+1.08%)
Aug 12, 2015	25.39	25.39	24.96	25.30	439,394	-0.20(-0.79%)
Aug 11, 2015	24.69	25.52	24.52	25.50	833,743	+0.71(+2.87%)
Aug 10, 2015	24.37	25.49	24.28	24.79	997,676	+0.62(+2.57%)
Aug 07, 2015	26.08	26.57	23.81	24.17	1,182,254	-2.13(-8.09%)
Aug 06, 2015	26.66	26.83	26.13	26.30	565,579	-0.41(-1.54%)
Aug 05, 2015	26.57	26.84	26.54	26.71	622,569	+0.16(+0.58%)
Aug 04, 2015	26.80	26.85	26.53	26.55	284,821	-0.18(-0.68%)

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.