Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	41.08	41.08	40.10	40.40	962,713	-0.45(-1.10%)
Nov 29, 2017	41.46	41.58	40.58	40.84	825,247	-0.45(-1.08%)
Nov 28, 2017	41.08	41.39	40.57	41.29	1,109,004	+0.99(+2.45%)
Nov 27, 2017	40.77	40.99	40.31	40.31	463,268	-0.47(-1.14%)
Nov 24, 2017	41.04	41.15	40.57	40.77	265,881	-0.04(-0.09%)
Nov 22, 2017	40.94	41.13	40.77	40.81	618,417	-0.16(-0.40%)
Nov 21, 2017	41.15	41.29	40.80	40.97	535,539	-0.02(-0.04%)
Nov 20, 2017	41.09	41.11	40.72	40.99	619,327	+0.09(+0.22%)
Nov 17, 2017	40.90	41.15	40.59	40.90	1,014,267	-0.06(-0.16%)
Nov 16, 2017	40.29	41.28	40.24	40.96	2,627,163	+0.89(+2.23%)
Nov 15, 2017	38.21	40.14	38.20	40.07	1,169,900	+1.43(+3.71%)
Nov 14, 2017	38.96	39.20	38.39	38.63	728,899	-0.57(-1.44%)
Nov 13, 2017	37.76	39.22	37.57	39.20	1,108,268	+1.24(+3.27%)
Nov 10, 2017	38.97	38.97	37.88	37.96	891,330	-0.58(-1.52%)
Nov 09, 2017	38.34	38.97	37.93	38.54	1,512,402	+0.39(+1.03%)
Nov 08, 2017	37.79	38.74	37.45	38.15	1,835,366	+0.32(+0.84%)
Nov 07, 2017	38.11	38.31	37.65	37.83	1,208,123	-0.35(-0.91%)
Nov 06, 2017	36.85	38.47	36.61	38.18	1,910,431	+1.23(+3.34%)
Nov 03, 2017	38.00	38.11	36.33	36.95	2,615,623	-1.86(-4.80%)
Nov 02, 2017	39.16	39.96	38.79	38.81	1,227,848	-0.37(-0.93%)
Nov 01, 2017	39.35	39.70	38.95	39.17	876,442	+0.26(+0.68%)
Oct 31, 2017	39.63	39.76	38.56	38.91	1,551,981	-0.58(-1.48%)
Oct 30, 2017	39.90	40.24	39.36	39.49	753,598	-0.64(-1.59%)
Oct 27, 2017	39.93	40.41	39.85	40.13	1,106,776	+0.21(+0.53%)
Oct 26, 2017	39.67	40.65	39.67	39.92	1,192,441	+0.28(+0.71%)
Oct 25, 2017	39.89	40.08	39.53	39.64	884,423	-0.26(-0.64%)
Oct 24, 2017	39.82	40.24	39.71	39.89	792,371	+0.43(+1.09%)
Oct 23, 2017	40.34	40.59	38.99	39.47	1,180,742	-1.16(-2.85%)
Oct 20, 2017	41.08	41.17	40.57	40.62	855,258	+0.02(+0.05%)
Oct 19, 2017	39.84	40.62	39.38	40.61	903,861	+0.44(+1.09%)
Oct 18, 2017	39.78	40.23	39.61	40.17	797,171	+0.53(+1.34%)
Oct 17, 2017	38.93	39.70	38.52	39.64	1,162,925	+0.83(+2.14%)
Oct 16, 2017	38.09	38.93	38.02	38.81	1,692,783	+0.83(+2.19%)
Oct 13, 2017	36.91	38.08	36.85	37.98	1,040,440	+0.99(+2.67%)
Oct 12, 2017	36.78	37.17	36.53	36.99	724,298	+0.23(+0.62%)
Oct 11, 2017	36.74	37.13	36.49	36.76	700,446	+0.52(+1.44%)
Oct 10, 2017	36.09	36.31	36.06	36.24	622,599	+0.22(+0.61%)
Oct 09, 2017	36.63	36.83	35.90	36.02	455,888	-0.59(-1.62%)
Oct 06, 2017	36.86	37.06	36.53	36.62	593,112	-0.21(-0.57%)
Oct 05, 2017	36.56	37.12	36.48	36.83	1,388,260	+0.38(+1.05%)
Oct 04, 2017	37.07	37.16	36.43	36.44	986,213	-0.57(-1.53%)
Oct 03, 2017	36.77	37.16	36.76	37.01	633,832	+0.18(+0.50%)
Oct 02, 2017	36.92	37.11	36.43	36.83	726,504	-0.15(-0.40%)
Sep 29, 2017	37.00	37.23	36.90	36.97	516,217	-0.02(-0.05%)
Sep 28, 2017	36.74	37.08	36.34	36.99	882,500	+0.25(+0.67%)
Sep 27, 2017	36.65	36.95	36.12	36.74	1,034,755	+0.43(+1.18%)
Sep 26, 2017	35.70	36.41	35.49	36.32	1,019,978	+0.72(+2.03%)
Sep 25, 2017	36.01	36.01	35.24	35.59	403,590	-0.51(-1.42%)
Sep 22, 2017	35.95	36.33	35.64	36.11	394,450	+0.10(+0.28%)
Sep 21, 2017	35.94	36.23	35.70	36.01	537,514	+0.05(+0.15%)
Sep 20, 2017	36.22	36.35	35.80	35.95	640,235	-0.32(-0.88%)
Sep 19, 2017	35.95	36.43	35.95	36.27	516,972	+0.30(+0.84%)
Sep 18, 2017	35.75	36.22	35.70	35.97	602,206	+0.29(+0.82%)
Sep 15, 2017	35.35	35.91	35.20	35.68	1,343,451	+0.29(+0.83%)
Sep 14, 2017	35.47	36.13	35.31	35.38	978,097	-0.08(-0.23%)
Sep 13, 2017	35.59	35.69	35.39	35.47	510,052	-0.15(-0.41%)
Sep 12, 2017	35.15	35.63	34.72	35.61	842,345	+1.39(+4.05%)
Sep 11, 2017	33.82	34.39	33.64	34.23	725,646	+0.79(+2.38%)
Sep 08, 2017	32.89	33.73	32.79	33.43	875,948	+0.41(+1.24%)
Sep 07, 2017	33.68	33.75	32.64	33.02	1,112,262	-0.70(-2.08%)
Sep 06, 2017	34.23	34.64	33.72	33.72	577,235	-0.33(-0.97%)
Sep 05, 2017	35.20	35.45	33.94	34.05	583,589	-1.53(-4.31%)

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.