Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.09	33.56	32.67	32.71	632,612	-0.18(-0.56%)
Jun 28, 2018	32.71	33.17	32.63	32.89	532,015	+0.18(+0.56%)
Jun 27, 2018	33.26	33.40	32.49	32.71	569,176	-0.56(-1.67%)
Jun 26, 2018	33.15	33.59	32.76	33.27	656,915	+0.09(+0.28%)
Jun 25, 2018	33.91	33.95	33.01	33.18	760,761	-0.82(-2.42%)
Jun 22, 2018	34.41	34.55	33.76	34.00	3,191,431	-0.29(-0.85%)
Jun 21, 2018	34.87	34.94	34.15	34.29	822,035	-0.56(-1.60%)
Jun 20, 2018	34.47	34.88	34.31	34.85	829,809	+0.65(+1.90%)
Jun 19, 2018		34.22	33.11	34.20	857,814	+0.38(+1.13%)
Jun 18, 2018	33.74	34.12	33.62	33.81	607,685	-0.03(-0.08%)
Jun 15, 2018		34.00	33.89	33.84	981,541	-0.05(-0.13%)
Jun 14, 2018	33.79	33.95	33.49	33.89	668,829	+0.23(+0.68%)
Jun 13, 2018	33.95	34.13	33.48	33.66	802,633	-0.31(-0.91%)
Jun 12, 2018	34.23	34.64	33.91	33.97	930,580	-0.16(-0.46%)
Jun 11, 2018	34.87	34.99	34.07	34.12	759,935	-0.76(-2.17%)
Jun 08, 2018	33.55	35.03	33.55	34.88	1,242,528	+1.36(+4.06%)
Jun 07, 2018	33.53	33.66	32.97	33.52	578,108	+0.11(+0.33%)
Jun 06, 2018		33.72		33.41	979,536	+1.23(+3.83%)
Jun 05, 2018	32.07	32.31	31.84	32.18	661,585	+0.04(+0.11%)
Jun 04, 2018	32.06	32.39	31.90	32.14	680,384	+0.24(+0.74%)

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.