Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	43.46	43.70	42.87	43.32	535,752	+0.02(+0.04%)
Apr 29, 2019	42.62	43.65	42.48	43.30	554,890	+0.74(+1.74%)
Apr 26, 2019	42.51	42.72	42.08	42.56	417,671	+0.16(+0.39%)
Apr 25, 2019	42.07	42.56	41.60	42.40	439,656	+0.06(+0.15%)
Apr 24, 2019	42.09	42.72	41.70	42.33	569,968	+0.09(+0.22%)
Apr 23, 2019	41.73	42.78	41.70	42.24	485,762	+0.68(+1.63%)
Apr 22, 2019	41.04	41.60	40.62	41.57	458,598	+0.40(+0.98%)
Apr 18, 2019	41.15	41.54	40.60	41.16	1,052,777	-0.15(-0.35%)
Apr 17, 2019	41.94	41.94	41.18	41.31	638,510	-0.42(-1.01%)
Apr 16, 2019	41.75	42.00	41.50	41.73	575,152	+0.07(+0.18%)
Apr 15, 2019	41.90	42.34	41.22	41.66	493,522	-0.25(-0.59%)
Apr 12, 2019	42.01	42.48	41.43	41.90	538,930	+0.37(+0.90%)
Apr 11, 2019	41.25	41.84	41.24	41.53	727,475	+0.45(+1.09%)
Apr 10, 2019	40.50	41.23	40.41	41.08	505,624	+0.55(+1.35%)
Apr 09, 2019	42.43	42.45	40.47	40.53	651,765	-1.93(-4.54%)
Apr 08, 2019	41.56	42.54	41.54	42.46	415,478	+0.65(+1.55%)
Apr 05, 2019	41.67	41.81	41.32	41.81	309,666	+0.17(+0.42%)
Apr 04, 2019	41.31	41.72	41.19	41.64	390,126	+0.31(+0.75%)
Apr 03, 2019	41.54	41.81	41.30	41.33	329,667	+0.16(+0.40%)
Apr 02, 2019	40.98	41.36	40.78	41.16	373,695	+0.11(+0.27%)
Apr 01, 2019	40.09	41.14	40.06	41.05	540,548	+1.39(+3.50%)
Mar 29, 2019	40.39	40.60	39.16	39.67	674,758	-0.37(-0.93%)
Mar 28, 2019	39.55	40.07	39.33	40.04	443,239	+0.53(+1.34%)
Mar 27, 2019	39.44	39.70	38.61	39.51	481,146	+0.02(+0.05%)
Mar 26, 2019	39.18	39.79	38.96	39.49	625,044	+0.53(+1.36%)
Mar 25, 2019	39.90	40.10	38.51	38.96	1,793,009	-1.05(-2.62%)
Mar 22, 2019	41.54	41.54	39.58	40.01	1,389,608	-1.84(-4.38%)
Mar 21, 2019	41.22	41.97	41.08	41.85	1,201,166	+0.47(+1.15%)
Mar 20, 2019	42.34	42.61	41.13	41.37	940,602	-0.97(-2.29%)
Mar 19, 2019	43.46	43.77	42.29	42.34	1,332,869	-0.23(-0.54%)
Mar 18, 2019	40.51	43.05	40.51	42.57	2,573,509	+2.20(+5.45%)
Mar 15, 2019	39.98	40.48	39.82	40.37	1,323,118	+0.37(+0.94%)
Mar 14, 2019	39.87	40.12	39.63	39.99	303,301	+0.14(+0.34%)
Mar 13, 2019	39.76	39.93	39.53	39.86	326,092	+0.30(+0.76%)
Mar 12, 2019	39.89	40.01	39.24	39.56	360,637	-0.27(-0.69%)
Mar 11, 2019	38.83	39.83	38.69	39.83	936,767	+1.04(+2.68%)
Mar 08, 2019	38.51	38.98	38.46	38.79	252,486	-0.06(-0.16%)
Mar 07, 2019	39.71	39.71	38.42	38.85	581,111	-0.97(-2.43%)
Mar 06, 2019	40.14	40.44	39.75	39.82	485,494	-0.27(-0.68%)
Mar 05, 2019	39.91	40.42	39.75	40.10	499,793	+0.12(+0.30%)
Mar 04, 2019	39.89	40.41	39.69	39.98	643,862	+0.09(+0.23%)
Mar 01, 2019	39.76	40.26	39.62	39.89	615,607	+0.50(+1.27%)
Feb 28, 2019	39.45	39.64	39.17	39.38	441,065	-0.16(-0.39%)
Feb 27, 2019	39.66	39.87	39.23	39.54	313,234	-0.11(-0.28%)
Feb 26, 2019	39.67	40.06	39.34	39.65	521,232	-0.16(-0.39%)
Feb 25, 2019	40.64	41.04	39.77	39.80	734,619	-0.65(-1.60%)
Feb 22, 2019	40.54	40.83	40.30	40.45	769,838	+0.08(+0.20%)
Feb 21, 2019	40.65	40.73	40.16	40.37	412,157	-0.32(-0.79%)
Feb 20, 2019	40.90	40.97	40.42	40.69	544,135	-0.25(-0.60%)
Feb 19, 2019	40.47	41.14	40.19	40.94	592,650	+0.41(+1.01%)
Feb 15, 2019	39.58	40.98	39.58	40.52	1,288,613	+1.31(+3.33%)
Feb 14, 2019	38.83	39.27	38.56	39.22	702,763	+0.08(+0.21%)
Feb 13, 2019	38.74	39.33	38.64	39.14	758,136	+0.39(+1.01%)
Feb 12, 2019	37.89	38.81	37.89	38.74	612,116	+1.07(+2.83%)
Feb 11, 2019	38.16	38.21	37.22	37.68	578,606	-0.17(-0.46%)
Feb 08, 2019	37.69	38.33	36.59	37.85	883,320	+0.47(+1.27%)
Feb 07, 2019	37.47	37.77	37.10	37.37	610,374	-0.04(-0.10%)
Feb 06, 2019	37.35	37.61	37.19	37.41	363,769	+0.07(+0.20%)
Feb 05, 2019	37.38	37.58	36.97	37.34	524,275	-0.03(-0.07%)
Feb 04, 2019	36.95	37.39	36.77	37.37	711,508	+0.38(+1.04%)

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.