Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.20	35.03	33.78	33.80	629,966	-0.49(-1.44%)
Apr 27, 2017	35.62	35.62	34.07	34.29	818,309	-1.24(-3.50%)
Apr 26, 2017	34.74	35.96	34.70	35.53	635,380	+0.85(+2.45%)
Apr 25, 2017	34.63	35.10	34.59	34.68	461,433	+0.29(+0.85%)
Apr 24, 2017	34.91	35.12	34.35	34.39	544,787	+0.04(+0.11%)
Apr 21, 2017	34.70	34.73	33.25	34.35	1,301,934	-0.93(-2.64%)
Apr 20, 2017	35.45	36.01	35.01	35.28	632,516	-0.07(-0.21%)
Apr 19, 2017	34.98	36.07	34.98	35.36	1,499,884	+0.71(+2.06%)
Apr 18, 2017	34.40	34.72	34.27	34.65	294,677	+0.12(+0.34%)
Apr 17, 2017	33.56	34.57	33.52	34.53	376,291	+0.90(+2.69%)
Apr 13, 2017	34.42	34.45	33.56	33.62	600,255	-0.89(-2.57%)
Apr 12, 2017	34.70	35.18	34.40	34.51	622,143	-0.17(-0.50%)
Apr 11, 2017	33.84	34.71	33.79	34.68	509,004	+0.79(+2.34%)
Apr 10, 2017	33.48	34.02	33.28	33.89	600,386	+0.46(+1.37%)
Apr 07, 2017	33.35	33.66	32.87	33.43	758,838	-0.11(-0.33%)
Apr 06, 2017	33.49	33.62	32.86	33.54	994,893	+0.12(+0.36%)
Apr 05, 2017	33.42	34.75	33.36	33.42	1,986,636	+0.20(+0.60%)
Apr 04, 2017	32.86	33.31	32.74	33.22	441,649	+0.32(+0.97%)
Apr 03, 2017	33.15	33.51	32.62	32.90	567,597	-0.13(-0.39%)
Mar 31, 2017	32.82	33.31	32.60	33.03	935,510	+0.15(+0.44%)
Mar 30, 2017	32.39	33.02	32.22	32.88	648,599	+0.46(+1.41%)
Mar 29, 2017	32.59	32.67	32.13	32.43	445,125	-0.24(-0.73%)
Mar 28, 2017	31.89	32.66	31.75	32.66	780,284	+0.77(+2.40%)
Mar 27, 2017	31.35	32.02	30.55	31.90	629,541	-0.07(-0.23%)
Mar 24, 2017	32.13	32.34	31.81	31.97	416,184	-0.12(-0.37%)
Mar 23, 2017	31.52	32.56	31.50	32.09	486,784	+0.47(+1.47%)
Mar 22, 2017	31.70	31.96	31.09	31.62	928,650	-0.32(-1.00%)
Mar 21, 2017	32.70	32.89	31.67	31.94	850,222	-0.46(-1.41%)
Mar 20, 2017	32.92	33.02	32.35	32.40	614,256	-0.47(-1.44%)
Mar 17, 2017	33.06	33.17	32.53	32.87	1,057,473	-0.27(-0.83%)
Mar 16, 2017	33.32	33.61	33.05	33.15	517,286	+0.05(+0.17%)
Mar 15, 2017	33.26	33.36	32.87	33.09	514,296	-0.06(-0.19%)
Mar 14, 2017	32.90	33.33	32.72	33.16	747,467	+0.17(+0.53%)
Mar 13, 2017	31.96	33.04	31.92	32.98	799,383	+0.93(+2.91%)
Mar 10, 2017	32.02	32.09	31.74	32.05	450,963	+0.21(+0.66%)
Mar 09, 2017	31.86	32.08	31.59	31.84	739,031	+0.05(+0.17%)
Mar 08, 2017	32.17	32.31	31.75	31.79	358,191	-0.21(-0.66%)
Mar 07, 2017	31.83	32.19	31.78	32.00	926,389	+0.01(+0.03%)
Mar 06, 2017	32.35	32.36	31.66	31.99	618,589	-0.14(-0.43%)
Mar 03, 2017	32.04	32.20	31.66	32.13	698,900	+0.19(+0.60%)
Mar 02, 2017	32.51	32.70	31.84	31.93	639,705	-0.52(-1.60%)
Mar 01, 2017	32.24	32.54	31.96	32.45	1,426,598	+0.67(+2.10%)
Feb 28, 2017	31.66	31.86	31.59	31.79	992,270	+0.05(+0.17%)
Feb 27, 2017	31.36	31.77	31.24	31.73	639,977	+0.28(+0.90%)
Feb 24, 2017	31.36	31.50	30.96	31.45	429,239	+0.04(+0.12%)
Feb 23, 2017	31.87	31.96	31.12	31.41	694,626	-0.35(-1.09%)
Feb 22, 2017	31.55	31.83	30.91	31.76	1,124,743	+0.06(+0.20%)
Feb 21, 2017	32.58	32.70	31.54	31.70	1,302,408	-0.89(-2.72%)
Feb 17, 2017		32.58	32.58	32.58	0	-0.49(-1.49%)
Feb 16, 2017	33.19	33.24	32.79	33.07	753,913	-0.16(-0.47%)
Feb 15, 2017	33.37	33.41	33.00	33.23	958,204	-0.16(-0.46%)
Feb 14, 2017	33.52	33.70	33.24	33.39	982,502	-0.26(-0.76%)
Feb 13, 2017	33.71	33.97	33.31	33.64	1,182,915	+0.31(+0.93%)
Feb 10, 2017	33.98	34.79	33.28	33.33	1,028,447	+0.24(+0.72%)
Feb 09, 2017	33.14	33.47	32.93	33.09	756,207	-0.05(-0.14%)
Feb 08, 2017	32.91	33.17	32.36	33.14	523,285	+0.23(+0.69%)
Feb 07, 2017	32.58	33.31	32.58	32.91	664,015	+0.29(+0.90%)
Feb 06, 2017	32.70	33.13	32.50	32.62	619,406	-0.17(-0.53%)
Feb 03, 2017	32.46	32.80	32.25	32.79	514,003	+0.73(+2.28%)
Feb 02, 2017	32.36	32.94	31.76	32.06	773,423	-0.50(-1.54%)

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.