Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	35.36	35.73	34.83	35.21	620,151	-0.24(-0.67%)
Nov 29, 2018	35.17	35.88	34.95	35.45	443,576	+0.00(+0.00%)
Nov 28, 2018	34.82	35.62	34.35	35.45	683,628	+0.73(+2.10%)
Nov 27, 2018	35.48	35.67	34.52	34.72	470,827	-0.93(-2.61%)
Nov 26, 2018	35.19	35.78	35.07	35.65	533,133	+0.89(+2.55%)
Nov 23, 2018	34.83	35.27	34.74	34.76	127,797	-0.42(-1.19%)
Nov 21, 2018		35.18	35.18	35.18	0	+0.47(+1.37%)
Nov 20, 2018	35.54	35.64	34.56	34.71	791,481	-1.22(-3.41%)
Nov 19, 2018	36.86	37.02	35.37	35.93	913,078	-0.83(-2.26%)
Nov 16, 2018	36.98	37.34	36.47	36.76	358,752	-0.47(-1.28%)
Nov 15, 2018	36.24	37.30	36.13	37.24	534,345	+0.83(+2.28%)
Nov 14, 2018	37.35	37.35	35.91	36.41	714,032	-0.64(-1.73%)
Nov 13, 2018	36.83	37.65	36.58	37.05	505,345	+0.46(+1.25%)
Nov 12, 2018	36.46	37.22	35.72	36.59	901,498	+0.21(+0.58%)
Nov 09, 2018	39.42	39.60	36.02	36.38	1,510,899	-1.35(-3.58%)
Nov 08, 2018	36.99	37.80	36.94	37.73	453,057	+0.46(+1.22%)
Nov 07, 2018	37.18	37.34	36.31	37.28	509,326	+0.27(+0.74%)
Nov 06, 2018	36.16	37.10	36.10	37.00	472,848	+0.69(+1.91%)
Nov 05, 2018	36.26	36.93	35.79	36.31	414,408	+0.04(+0.10%)
Nov 02, 2018	36.86	36.97	35.95	36.27	405,622	-0.40(-1.10%)
Nov 01, 2018	36.00	36.79	35.93	36.67	669,458	+0.68(+1.88%)
Oct 31, 2018	35.43	36.57	35.16	36.00	902,155	+1.10(+3.17%)
Oct 30, 2018	34.75	34.97	34.35	34.89	591,015	+0.24(+0.69%)
Oct 29, 2018	34.66	35.21	34.28	34.65	450,804	+0.41(+1.20%)
Oct 26, 2018	34.37	34.68	33.64	34.24	545,027	-0.41(-1.19%)
Oct 25, 2018	33.89	34.76	33.89	34.65	553,308	+0.88(+2.60%)
Oct 24, 2018	35.68	35.79	33.75	33.78	1,325,640	-2.03(-5.66%)
Oct 23, 2018	35.78	36.13	35.49	35.81	458,887	-0.42(-1.16%)
Oct 22, 2018	36.42	36.96	36.19	36.23	368,230	-0.13(-0.35%)
Oct 19, 2018	36.92	37.39	36.08	36.35	449,535	-0.68(-1.82%)
Oct 18, 2018	37.16	37.49	36.72	37.03	836,929	-0.18(-0.49%)
Oct 17, 2018	37.20	37.31	36.30	37.21	763,442	+0.68(+1.88%)
Oct 16, 2018	36.09	36.67	35.56	36.53	758,869	+0.65(+1.81%)
Oct 15, 2018	36.10	36.17	35.65	35.88	578,796	-0.12(-0.33%)
Oct 12, 2018	36.43	36.43	35.44	36.00	686,732	+0.15(+0.41%)
Oct 11, 2018	36.62	36.66	35.81	35.85	902,761	-1.05(-2.85%)
Oct 10, 2018	38.10	38.32	36.87	36.90	423,242	-1.34(-3.51%)
Oct 09, 2018	38.17	38.29	37.87	38.24	723,611	-0.06(-0.17%)
Oct 08, 2018	38.58	38.73	38.00	38.31	572,286	-0.22(-0.57%)
Oct 05, 2018	39.86	39.86	38.52	38.53	835,665	-1.29(-3.23%)
Oct 04, 2018	39.81	40.13	39.44	39.81	609,601	+0.02(+0.05%)
Oct 03, 2018	39.68	39.95	39.25	39.80	538,544	+0.25(+0.62%)
Oct 02, 2018	39.87	40.32	39.40	39.55	553,123	-0.36(-0.89%)
Oct 01, 2018	40.60	40.76	39.73	39.91	689,843	-0.50(-1.24%)
Sep 28, 2018	39.53	40.78	39.37	40.41	971,785	+0.86(+2.17%)
Sep 27, 2018	39.42	39.83	39.06	39.55	460,167	+0.26(+0.65%)
Sep 26, 2018	39.88	39.99	39.28	39.29	656,187	-0.52(-1.31%)
Sep 25, 2018	40.39	40.39	39.72	39.81	735,868	-0.46(-1.13%)
Sep 24, 2018	40.54	40.77	39.94	40.27	437,852	-0.41(-1.01%)
Sep 21, 2018	40.68	40.94	40.49	40.68	1,521,303	+0.24(+0.59%)
Sep 20, 2018	40.93	41.22	40.37	40.44	569,516	-0.27(-0.67%)
Sep 19, 2018	40.50	40.98	40.30	40.72	617,450	+0.16(+0.38%)
Sep 18, 2018	40.80	40.91	40.43	40.56	461,625	-0.30(-0.74%)
Sep 17, 2018	41.44	41.64	40.49	40.86	628,703	-0.47(-1.13%)
Sep 14, 2018	40.87	41.64	40.68	41.33	724,951	+0.59(+1.46%)
Sep 13, 2018	41.07	41.26	40.61	40.74	582,070	-0.28(-0.69%)
Sep 12, 2018	41.27	41.33	40.73	41.02	758,312	-0.30(-0.73%)
Sep 11, 2018	40.84	41.47	40.74	41.32	699,512	+0.41(+1.00%)
Sep 10, 2018	40.68	40.98	40.46	40.91	562,835	+0.35(+0.86%)
Sep 07, 2018	40.62	40.83	40.34	40.56	1,001,462	+0.05(+0.14%)
Sep 06, 2018	40.32	40.79	40.01	40.51	775,711	+0.09(+0.23%)
Sep 05, 2018	39.99	41.02	39.99	40.42	998,454	+0.40(+1.00%)

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.