Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	47.31	47.81	46.93	47.71	561,241	+0.27(+0.58%)
Oct 30, 2019	48.00	48.03	47.26	47.44	558,892	-0.60(-1.24%)
Oct 29, 2019	48.20	48.63	47.93	48.03	423,036	-0.26(-0.53%)
Oct 28, 2019	48.77	49.15	48.02	48.29	556,154	-0.17(-0.36%)
Oct 25, 2019	47.99	49.12	47.92	48.47	492,577	+0.39(+0.82%)
Oct 24, 2019	48.30	48.41	47.65	48.07	332,226	-0.08(-0.17%)
Oct 23, 2019	47.96	48.38	47.55	48.15	515,762	+0.10(+0.21%)
Oct 22, 2019	47.27	48.69	47.25	48.05	764,854	+0.96(+2.04%)
Oct 21, 2019	46.64	47.49	46.64	47.09	565,212	+0.80(+1.72%)
Oct 18, 2019	45.62	46.51	45.62	46.29	654,805	+0.49(+1.06%)
Oct 17, 2019	45.55	46.09	45.37	45.81	468,691	+0.38(+0.83%)
Oct 16, 2019	45.22	45.58	45.01	45.43	487,651	+0.14(+0.30%)
Oct 15, 2019	44.25	45.64	44.13	45.30	489,418	+1.03(+2.32%)
Oct 14, 2019	44.53	44.83	44.14	44.27	205,067	-0.47(-1.04%)
Oct 11, 2019	44.52	45.29	44.50	44.74	515,940	+0.92(+2.09%)
Oct 10, 2019	43.74	44.19	43.56	43.82	432,826	+0.44(+1.01%)
Oct 09, 2019	43.33	43.60	42.91	43.38	327,733	+0.49(+1.15%)
Oct 08, 2019	42.97	43.63	42.82	42.89	490,863	-0.62(-1.43%)
Oct 07, 2019	43.57	44.02	43.49	43.51	350,335	-0.36(-0.81%)
Oct 04, 2019	42.80	43.88	42.80	43.87	412,883	+1.18(+2.77%)
Oct 03, 2019	42.80	43.02	42.06	42.69	906,687	-0.36(-0.83%)
Oct 02, 2019	43.36	43.45	42.55	43.04	662,943	-0.81(-1.84%)
Oct 01, 2019	44.02	44.65	43.68	43.85	490,693	+0.18(+0.42%)
Sep 30, 2019	44.55	44.55	43.60	43.67	719,570	-0.72(-1.63%)
Sep 27, 2019	45.47	45.62	44.21	44.39	468,451	-0.89(-1.96%)
Sep 26, 2019	45.22	45.47	44.74	45.28	364,759	+0.02(+0.04%)
Sep 25, 2019	44.79	45.45	43.59	45.26	555,460	+0.38(+0.86%)
Sep 24, 2019	45.07	45.51	44.66	44.87	585,868	-0.17(-0.39%)
Sep 23, 2019	47.05	47.29	44.66	45.05	1,146,320	-2.01(-4.26%)
Sep 20, 2019	45.52	47.66	45.52	47.05	2,229,591	+1.76(+3.88%)
Sep 19, 2019	44.63	45.76	44.63	45.30	666,393	+0.73(+1.64%)
Sep 18, 2019	44.59	44.77	44.14	44.56	482,137	-0.08(-0.18%)
Sep 17, 2019	44.33	44.66	44.04	44.65	591,153	+0.10(+0.23%)
Sep 16, 2019	43.47	44.65	43.31	44.55	411,454	+0.74(+1.69%)
Sep 13, 2019	44.61	44.67	43.67	43.80	761,901	-0.54(-1.22%)
Sep 12, 2019	45.38	45.42	44.30	44.34	532,037	-0.99(-2.18%)
Sep 11, 2019	45.04	45.46	44.28	45.33	559,123	+0.66(+1.48%)
Sep 10, 2019	45.52	45.52	44.09	44.67	512,076	-0.75(-1.65%)
Sep 09, 2019	44.39	45.55	44.21	45.42	496,278	+1.28(+2.91%)
Sep 06, 2019	44.86	45.78	44.06	44.14	547,490	-0.66(-1.47%)
Sep 05, 2019	44.76	45.41	44.41	44.80	460,849	+0.60(+1.35%)
Sep 04, 2019	44.79	44.80	43.93	44.21	311,943	-0.14(-0.31%)
Sep 03, 2019	44.08	44.72	43.93	44.34	613,959	+0.05(+0.12%)
Aug 30, 2019	44.83	44.93	43.95	44.29	419,749	-0.25(-0.55%)
Aug 29, 2019	44.01	44.65	43.97	44.53	332,837	+1.03(+2.37%)
Aug 28, 2019	42.89	43.66	42.66	43.50	665,154	+0.48(+1.13%)
Aug 27, 2019	44.34	44.34	42.92	43.02	374,521	-1.02(-2.32%)
Aug 26, 2019	43.78	44.05	43.55	44.04	321,316	+0.68(+1.56%)
Aug 23, 2019	44.21	44.76	43.27	43.37	680,600	-0.98(-2.20%)
Aug 22, 2019	43.88	44.50	43.77	44.34	634,465	+0.73(+1.68%)
Aug 21, 2019	43.88	44.24	43.47	43.61	614,020	+0.11(+0.25%)
Aug 20, 2019	43.77	44.37	43.47	43.50	863,515	-0.34(-0.77%)
Aug 19, 2019	43.80	44.18	43.41	43.84	693,324	+0.60(+1.39%)
Aug 16, 2019	42.38	43.41	42.38	43.24	664,940	+1.25(+2.98%)
Aug 15, 2019	41.82	42.64	41.65	41.99	425,224	+0.43(+1.03%)
Aug 14, 2019	41.79	41.84	41.17	41.56	502,206	-0.80(-1.90%)
Aug 13, 2019	41.91	42.97	41.72	42.36	299,361	+0.41(+0.98%)
Aug 12, 2019	42.59	42.59	41.80	41.95	309,387	-1.08(-2.50%)
Aug 09, 2019	42.85	43.71	42.63	43.03	569,995	+0.10(+0.23%)
Aug 08, 2019	42.31	43.10	42.17	42.93	450,283	+0.97(+2.31%)
Aug 07, 2019	41.34	42.17	41.16	41.96	726,794	+0.00(+0.00%)
Aug 06, 2019	41.37	41.99	41.06	41.96	572,159	+1.00(+2.45%)
Aug 05, 2019	41.03	41.39	40.26	40.96	708,290	-0.82(-1.97%)
Aug 02, 2019	42.06	42.28	38.69	41.78	1,674,178	+0.34(+0.82%)

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.