Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	35.42	36.56	35.15	35.99	902,397	+1.10(+3.17%)
Oct 30, 2018	34.74	34.96	34.34	34.88	591,174	+0.24(+0.68%)
Oct 29, 2018	34.65	35.20	34.27	34.65	450,926	+0.41(+1.20%)
Oct 26, 2018	34.36	34.67	33.63	34.23	545,174	-0.41(-1.19%)
Oct 25, 2018	33.88	34.75	33.88	34.65	553,457	+0.88(+2.60%)
Oct 24, 2018	35.67	35.78	33.74	33.77	1,325,997	-2.03(-5.66%)
Oct 23, 2018	35.77	36.12	35.49	35.80	459,011	-0.42(-1.16%)
Oct 22, 2018	36.41	36.95	36.18	36.22	368,329	-0.13(-0.35%)
Oct 19, 2018	36.91	37.38	36.07	36.34	449,656	-0.68(-1.83%)
Oct 18, 2018	37.15	37.48	36.71	37.02	837,154	-0.18(-0.49%)
Oct 17, 2018	37.19	37.30	36.29	37.20	763,648	+0.68(+1.87%)
Oct 16, 2018	36.08	36.66	35.55	36.52	759,074	+0.65(+1.81%)
Oct 15, 2018	36.09	36.16	35.64	35.87	578,951	-0.12(-0.33%)
Oct 12, 2018	36.42	36.42	35.43	35.99	686,917	+0.15(+0.41%)
Oct 11, 2018	36.61	36.65	35.80	35.84	903,004	-1.05(-2.85%)
Oct 10, 2018	38.09	38.31	36.86	36.89	423,356	-1.34(-3.51%)
Oct 09, 2018	38.16	38.28	37.86	38.23	723,805	-0.06(-0.17%)
Oct 08, 2018	38.57	38.72	37.99	38.30	572,440	-0.22(-0.57%)
Oct 05, 2018	39.85	39.85	38.51	38.52	835,890	-1.29(-3.23%)
Oct 04, 2018	39.80	40.12	39.43	39.80	609,765	+0.02(+0.05%)
Oct 03, 2018	39.67	39.94	39.24	39.78	538,689	+0.25(+0.62%)
Oct 02, 2018	39.86	40.31	39.39	39.54	553,272	-0.36(-0.89%)
Oct 01, 2018	40.59	40.75	39.72	39.89	690,029	-0.50(-1.24%)
Sep 28, 2018	39.52	40.77	39.36	40.40	972,046	+0.86(+2.17%)
Sep 27, 2018	39.41	39.82	39.05	39.54	460,291	+0.26(+0.65%)
Sep 26, 2018	39.87	39.98	39.27	39.28	656,363	-0.52(-1.31%)
Sep 25, 2018	40.38	40.38	39.71	39.80	736,066	-0.46(-1.13%)
Sep 24, 2018	40.53	40.76	39.93	40.26	437,969	-0.41(-1.01%)
Sep 21, 2018	40.67	40.93	40.48	40.67	1,521,712	+0.24(+0.59%)
Sep 20, 2018	40.92	41.21	40.36	40.43	569,669	-0.27(-0.67%)
Sep 19, 2018	40.49	40.97	40.29	40.71	617,616	+0.16(+0.38%)
Sep 18, 2018	40.79	40.90	40.41	40.55	461,749	-0.30(-0.74%)
Sep 17, 2018	41.43	41.63	40.48	40.85	628,872	-0.47(-1.13%)
Sep 14, 2018	40.86	41.63	40.67	41.32	725,146	+0.59(+1.46%)
Sep 13, 2018	41.06	41.25	40.60	40.73	582,226	-0.28(-0.69%)
Sep 12, 2018	41.26	41.32	40.72	41.01	758,516	-0.30(-0.73%)
Sep 11, 2018	40.83	41.46	40.73	41.31	699,700	+0.41(+1.00%)
Sep 10, 2018	40.67	40.97	40.45	40.90	562,986	+0.35(+0.86%)
Sep 07, 2018	40.61	40.82	40.33	40.55	1,001,731	+0.05(+0.14%)
Sep 06, 2018	40.31	40.78	39.99	40.50	775,919	+0.09(+0.23%)
Sep 05, 2018	39.98	41.01	39.98	40.41	998,722	+0.40(+1.00%)
Sep 04, 2018	39.56	40.08	39.51	40.00	683,030	+0.42(+1.06%)
Aug 31, 2018		39.58	39.58	39.58	0	+0.26(+0.65%)
Aug 30, 2018	39.26	39.60	38.98	39.33	511,520	+0.02(+0.05%)
Aug 29, 2018	38.96	39.49	38.77	39.31	524,831	+0.42(+1.08%)
Aug 28, 2018	39.48	39.62	38.83	38.89	475,128	-0.47(-1.18%)
Aug 27, 2018	39.34	39.85	39.24	39.36	717,338	+0.16(+0.42%)
Aug 24, 2018	39.27	39.50	39.10	39.19	597,205	-0.08(-0.21%)
Aug 23, 2018	39.11	39.27	38.88	39.27	485,026	+0.15(+0.37%)
Aug 22, 2018	38.67	39.16	38.66	39.13	581,368	+0.42(+1.08%)
Aug 21, 2018	38.31	38.73	38.21	38.71	783,047	+0.39(+1.02%)
Aug 20, 2018	38.22	38.55	38.05	38.32	490,647	+0.17(+0.45%)
Aug 17, 2018	37.79	38.25	37.79	38.14	503,987	+0.20(+0.53%)
Aug 16, 2018	37.43	38.11	37.42	37.94	549,974	+0.76(+2.04%)
Aug 15, 2018	37.25	37.58	37.06	37.18	400,980	-0.18(-0.49%)
Aug 14, 2018	37.37	37.77	37.23	37.37	615,343	+0.03(+0.07%)
Aug 13, 2018	37.50	38.03	37.11	37.34	594,065	-0.08(-0.22%)
Aug 10, 2018	36.55	37.62	36.47	37.42	674,868	+0.48(+1.31%)
Aug 09, 2018	37.35	37.77	36.81	36.94	311,208	-0.54(-1.44%)
Aug 08, 2018	37.43	37.64	36.80	37.48	612,424	-0.08(-0.22%)
Aug 07, 2018	37.03	37.83	37.03	37.56	1,125,143	+0.78(+2.11%)
Aug 06, 2018	36.52	36.80	36.21	36.78	855,284	+0.33(+0.90%)
Aug 03, 2018	35.80	36.47	34.96	36.45	1,520,726	+1.53(+4.39%)
Aug 02, 2018	34.59	35.36	34.25	34.92	1,036,868	+0.16(+0.45%)

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.