Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	41.86	42.19	41.15	41.16	557,099	-0.58(-1.40%)
Feb 27, 2018	42.77	43.04	41.69	41.75	430,681	-1.03(-2.41%)
Feb 26, 2018	43.34	43.49	42.56	42.78	286,994	-0.20(-0.47%)
Feb 23, 2018	42.39	42.98	42.00	42.98	536,359	+0.77(+1.82%)
Feb 22, 2018	43.19	43.51	42.10	42.21	622,031	-0.81(-1.89%)
Feb 21, 2018	42.93	43.77	42.93	43.03	543,908	+0.26(+0.62%)
Feb 20, 2018	42.91	43.26	42.54	42.76	498,980	-0.36(-0.83%)
Feb 16, 2018		43.12	43.12	43.12	0	+0.33(+0.77%)
Feb 15, 2018	43.48	43.58	42.77	42.79	1,047,366	-0.54(-1.24%)
Feb 14, 2018	41.43	43.47	41.39	43.33	999,531	+1.60(+3.83%)
Feb 13, 2018	40.66	41.80	40.41	41.73	1,118,850	+0.89(+2.17%)
Feb 12, 2018	40.80	41.54	39.92	40.84	1,653,944	+0.75(+1.87%)
Feb 09, 2018	40.10	40.44	37.62	40.10	1,705,113	+0.48(+1.22%)
Feb 08, 2018	41.10	41.39	39.10	39.61	988,471	-1.49(-3.62%)
Feb 07, 2018	40.85	41.67	40.39	41.10	706,297	+0.23(+0.56%)
Feb 06, 2018	40.20	41.75	39.35	40.87	1,137,417	-0.61(-1.47%)
Feb 05, 2018	42.31	42.77	40.61	41.48	620,212	-1.27(-2.97%)
Feb 02, 2018	43.59	43.91	42.62	42.75	594,992	-0.88(-2.01%)
Feb 01, 2018	42.40	43.73	42.16	43.63	520,684	+1.16(+2.73%)
Jan 31, 2018	43.41	43.50	42.37	42.47	613,143	-0.62(-1.44%)
Jan 30, 2018	42.95	43.06	42.95	43.09	488,350	-0.22(-0.51%)
Jan 29, 2018	43.60	43.63	43.01	43.31	465,984	-0.29(-0.67%)
Jan 26, 2018	43.87	44.07	43.43	43.60	348,350	-0.28(-0.64%)
Jan 25, 2018	44.75	44.75	43.51	43.88	635,712	-0.42(-0.95%)
Jan 24, 2018	45.72	45.72	44.29	44.30	428,197	-1.18(-2.59%)
Jan 23, 2018	44.67	45.48	44.61	45.48	582,943	+0.74(+1.65%)
Jan 22, 2018	44.68	44.96	44.34	44.74	420,852	+0.01(+0.02%)
Jan 19, 2018	44.05	44.73	43.75	44.73	500,054	+0.58(+1.32%)
Jan 18, 2018	43.78	44.73	43.50	44.15	932,055	+0.43(+0.98%)
Jan 17, 2018	43.69	44.03	43.17	43.72	680,004	+0.10(+0.23%)
Jan 16, 2018	44.24	44.34	43.62	43.62	685,422	-0.27(-0.62%)
Jan 12, 2018		43.89	43.89	43.89	0	+0.22(+0.50%)
Jan 11, 2018	42.77	43.78	42.62	43.67	874,031	+1.07(+2.51%)
Jan 10, 2018	41.64	42.78	41.57	42.61	767,831	+0.89(+2.14%)
Jan 09, 2018	41.62	42.17	41.62	41.71	786,151	+0.16(+0.37%)
Jan 08, 2018	41.87	42.56	41.45	41.56	1,258,771	+0.63(+1.54%)
Jan 05, 2018	40.59	41.36	40.54	40.93	1,018,103	+0.41(+1.01%)
Jan 04, 2018	39.86	40.52	39.64	40.52	745,267	+0.79(+1.98%)
Jan 03, 2018	40.20	40.30	39.55	39.73	599,015	-0.28(-0.71%)
Jan 02, 2018	40.05	40.06	39.53	40.01	773,069	+0.37(+0.94%)
Dec 29, 2017		39.64	39.64	39.64	0	-1.08(-2.65%)
Dec 28, 2017	40.56	40.82	40.47	40.72	276,930	+0.16(+0.41%)
Dec 27, 2017	41.32	41.32	40.35	40.55	370,542	-0.65(-1.57%)
Dec 26, 2017	41.17	41.46	41.03	41.20	344,378	+0.05(+0.11%)
Dec 22, 2017	41.95	41.95	40.68	41.15	677,859	-0.79(-1.89%)
Dec 21, 2017	42.35	42.52	41.73	41.95	510,228	-0.26(-0.63%)
Dec 20, 2017	41.88	42.88	41.88	42.21	873,606	+1.02(+2.48%)
Dec 19, 2017	41.86	42.07	40.91	41.19	544,487	-0.57(-1.36%)
Dec 18, 2017	41.38	41.79	41.36	41.76	618,867	+0.78(+1.89%)
Dec 15, 2017	41.02	41.47	40.84	40.98	1,638,489	+0.11(+0.27%)
Dec 14, 2017	41.83	41.96	40.75	40.87	860,245	-0.85(-2.03%)
Dec 13, 2017	42.32	42.61	41.67	41.72	614,676	-0.68(-1.59%)
Dec 12, 2017	42.72	42.97	42.39	42.40	523,903	-0.29(-0.68%)
Dec 11, 2017	43.00	43.17	42.51	42.69	706,765	+0.18(+0.43%)
Dec 08, 2017	42.03	42.55	41.49	42.51	937,977	+0.00(+0.00%)
Dec 07, 2017	41.39	42.13	41.38		1,003,724	+0.00(+0.00%)
Dec 06, 2017	41.27	41.81	41.12	41.58	539,179	+0.01(+0.02%)
Dec 05, 2017	41.78	42.12	41.48	41.57	888,312	+0.02(+0.04%)
Dec 04, 2017	41.98	42.05	41.98	41.56	989,384	+0.41(+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.