Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.65	31.85	31.58	31.78	992,537	+0.05(+0.17%)
Feb 27, 2017	31.35	31.77	31.23	31.72	640,149	+0.28(+0.90%)
Feb 24, 2017	31.35	31.49	30.95	31.44	429,354	+0.04(+0.12%)
Feb 23, 2017	31.86	31.95	31.11	31.40	694,813	-0.35(-1.09%)
Feb 22, 2017	31.54	31.82	30.90	31.75	1,125,046	+0.06(+0.20%)
Feb 21, 2017	32.57	32.70	31.53	31.69	1,302,758	-0.89(-2.72%)
Feb 17, 2017		32.57	32.57	32.57	0	-0.49(-1.49%)
Feb 16, 2017	33.18	33.23	32.78	33.07	754,116	-0.16(-0.47%)
Feb 15, 2017	33.36	33.40	32.99	33.22	958,461	-0.16(-0.47%)
Feb 14, 2017	33.51	33.69	33.23	33.38	982,766	-0.26(-0.76%)
Feb 13, 2017	33.70	33.96	33.30	33.63	1,183,233	+0.31(+0.93%)
Feb 10, 2017	33.97	34.78	33.27	33.32	1,028,724	+0.24(+0.72%)
Feb 09, 2017	33.13	33.46	32.92	33.08	756,411	-0.05(-0.14%)
Feb 08, 2017	32.90	33.16	32.35	33.13	523,426	+0.23(+0.69%)
Feb 07, 2017	32.57	33.30	32.57	32.90	664,193	+0.29(+0.90%)
Feb 06, 2017	32.69	33.12	32.49	32.61	619,573	-0.17(-0.53%)
Feb 03, 2017	32.45	32.79	32.24	32.78	514,142	+0.73(+2.28%)
Feb 02, 2017	32.35	32.93	31.75	32.05	773,631	-0.50(-1.54%)
Feb 01, 2017	31.82	32.87	31.59	32.55	943,727	+1.00(+3.15%)
Jan 31, 2017	31.43	31.61	30.98	31.56	793,032	+0.13(+0.41%)
Jan 30, 2017	31.85	31.95	31.31	31.43	1,041,443	+0.11(+0.35%)
Jan 27, 2017	31.63	31.75	31.14	31.32	676,523	-0.30(-0.95%)
Jan 26, 2017	31.35	31.74	30.98	31.62	810,943	+0.45(+1.43%)
Jan 25, 2017	30.73	31.35	30.55	31.18	1,602,432	+0.83(+2.74%)
Jan 24, 2017	30.01	30.59	29.77	30.35	518,973	+0.45(+1.50%)
Jan 23, 2017	30.11	30.35	29.71	29.90	246,978	-0.22(-0.73%)
Jan 20, 2017	30.02	30.34	29.77	30.12	397,031	+0.33(+1.10%)
Jan 19, 2017	29.73	29.90	29.59	29.79	271,805	+0.14(+0.46%)
Jan 18, 2017	29.21	29.70	28.91	29.65	319,080	+0.61(+2.11%)
Jan 17, 2017	29.42	29.42	28.87	29.04	338,108	-0.58(-1.94%)
Jan 13, 2017		29.62	29.62	29.62	0	+0.37(+1.25%)
Jan 12, 2017	29.80	30.02	28.98	29.25	517,007	-0.61(-2.05%)
Jan 11, 2017	29.54	29.94	29.32	29.86	390,340	+0.26(+0.89%)
Jan 10, 2017	29.01	29.64	28.79	29.60	873,805	+0.57(+1.95%)
Jan 09, 2017	29.77	29.77	28.88	29.03	1,022,082	-0.89(-2.96%)
Jan 06, 2017	29.80	30.02	29.52	29.92	503,225	+0.44(+1.49%)
Jan 05, 2017	30.06	30.17	29.28	29.48	469,069	-0.75(-2.48%)
Jan 04, 2017	29.64	30.34	29.45	30.23	674,650	+0.63(+2.13%)
Jan 03, 2017	29.99	30.10	29.32	29.60	519,922	+0.05(+0.15%)
Dec 30, 2016		29.55	29.55	29.55	0	+0.14(+0.47%)
Dec 29, 2016	29.41	29.74	29.21	29.41	304,723	+0.03(+0.09%)
Dec 28, 2016	29.94	29.94	29.36	29.39	392,746	-0.37(-1.26%)
Dec 27, 2016	29.86	30.14	29.64	29.76	339,864	-0.05(-0.18%)
Dec 23, 2016		29.82	29.82	29.82	0	+0.19(+0.65%)
Dec 22, 2016	29.53	29.70	29.32	29.62	512,137	-0.04(-0.12%)
Dec 21, 2016	29.41	29.90	29.18	29.66	478,781	+0.20(+0.68%)
Dec 20, 2016	29.45	29.49	29.20	29.46	624,687	-0.01(-0.03%)
Dec 19, 2016	29.22	29.47	28.85	29.47	583,319	+0.33(+1.13%)
Dec 16, 2016	29.24	29.43	29.06	29.14	1,860,269	-0.12(-0.41%)
Dec 15, 2016	29.03	29.51	28.60	29.26	906,934	+0.19(+0.66%)
Dec 14, 2016	29.46	29.70	28.88	29.07	1,499,872	-0.47(-1.61%)
Dec 13, 2016	30.79	30.93	29.22	29.54	1,471,867	-1.12(-3.66%)
Dec 12, 2016	30.62	30.98	30.46	30.66	935,883	+0.02(+0.06%)
Dec 09, 2016	30.23	30.69	30.09	30.65	923,313	+0.51(+1.70%)
Dec 08, 2016	29.94	30.44	29.69	30.14	760,877	+0.45(+1.51%)
Dec 07, 2016	29.97	30.12	29.64	29.69	882,841	-0.26(-0.88%)
Dec 06, 2016	29.26	29.98	29.12	29.95	977,556	+0.40(+1.36%)
Dec 05, 2016	28.99	29.64	28.96	29.55	786,903	+0.62(+2.15%)
Dec 02, 2016	28.49	28.94	28.23	28.93	1,192,675	+0.36(+1.25%)

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.