Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	30.45	31.23	30.45	31.20	893,836	+0.86(+2.83%)
Dec 28, 2018	30.32	30.86	30.00	30.35	341,213	-0.02(-0.06%)
Dec 27, 2018	29.67	30.38	29.27	30.36	504,121	+0.11(+0.36%)
Dec 26, 2018	28.74	30.33	28.57	30.25	708,739	+1.73(+6.05%)
Dec 24, 2018	28.73	29.29	28.37	28.53	199,908	-0.47(-1.61%)
Dec 21, 2018	29.68	30.20	28.86	28.99	738,729	-0.68(-2.28%)
Dec 20, 2018	29.85	30.33	29.39	29.67	856,153	-0.40(-1.34%)
Dec 19, 2018	30.88	31.44	29.82	30.07	706,799	-0.89(-2.89%)
Dec 18, 2018	31.08	31.47	30.79	30.97	625,897	+0.26(+0.83%)
Dec 17, 2018	30.83	31.26	30.56	30.71	696,244	-0.27(-0.88%)
Dec 14, 2018	31.01	31.72	30.69	30.98	831,070	-0.48(-1.54%)
Dec 13, 2018	32.13	32.39	31.39	31.47	538,776	-0.61(-1.91%)
Dec 12, 2018	32.99	33.12	32.04	32.08	793,485	-0.33(-1.01%)
Dec 11, 2018	32.76	33.18	31.98	32.41	1,311,572	+0.37(+1.17%)
Dec 10, 2018	32.81	32.87	31.52	32.03	980,300	-0.68(-2.09%)
Dec 07, 2018	33.48	34.05	32.44	32.72	549,994	-0.81(-2.42%)
Dec 06, 2018	32.55	33.53	32.21	33.53	629,061	+0.36(+1.07%)
Dec 04, 2018	35.44	35.64	33.07	33.18	735,005	-2.37(-6.68%)
Dec 03, 2018	35.64	35.93	35.14	35.55	659,889	+0.35(+0.99%)
Nov 30, 2018	35.35	35.72	34.82	35.20	620,317	-0.24(-0.67%)
Nov 29, 2018	35.16	35.87	34.94	35.44	443,695	+0.00(+0.00%)
Nov 28, 2018	34.81	35.61	34.34	35.44	683,812	+0.73(+2.10%)
Nov 27, 2018	35.47	35.66	34.51	34.71	470,954	-0.93(-2.61%)
Nov 26, 2018	35.18	35.77	35.06	35.64	533,277	+0.89(+2.55%)
Nov 23, 2018	34.82	35.26	34.73	34.75	127,831	-0.42(-1.19%)
Nov 21, 2018		35.17	35.17	35.17	0	+0.47(+1.37%)
Nov 20, 2018	35.53	35.63	34.55	34.70	791,694	-1.22(-3.41%)
Nov 19, 2018	36.85	37.01	35.36	35.92	913,324	-0.83(-2.26%)
Nov 16, 2018	36.97	37.33	36.46	36.75	358,848	-0.47(-1.28%)
Nov 15, 2018	36.23	37.29	36.12	37.23	534,488	+0.83(+2.28%)
Nov 14, 2018	37.34	37.34	35.90	36.40	714,224	-0.64(-1.73%)
Nov 13, 2018	36.82	37.64	36.57	37.04	505,481	+0.46(+1.25%)
Nov 12, 2018	36.45	37.21	35.71	36.58	901,740	+0.21(+0.58%)
Nov 09, 2018	39.41	39.59	36.01	36.37	1,511,306	-1.35(-3.58%)
Nov 08, 2018	36.98	37.79	36.93	37.72	453,179	+0.46(+1.22%)
Nov 07, 2018	37.17	37.33	36.30	37.27	509,463	+0.27(+0.74%)
Nov 06, 2018	36.15	37.09	36.09	36.99	472,975	+0.69(+1.91%)
Nov 05, 2018	36.25	36.92	35.78	36.30	414,519	+0.04(+0.10%)
Nov 02, 2018	36.85	36.96	35.94	36.26	405,731	-0.40(-1.10%)
Nov 01, 2018	35.99	36.78	35.92	36.66	669,638	+0.68(+1.88%)
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%)

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.