Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	22.46	22.50	21.98	22.00	600,128	-0.47(-2.07%)
Oct 29, 2015	22.08	22.50	21.96	22.47	868,247	+0.37(+1.69%)
Oct 28, 2015	22.49	22.70	22.07	22.09	1,302,524	-0.37(-1.63%)
Oct 27, 2015	23.73	23.73	22.35	22.46	1,486,174	-1.31(-5.49%)
Oct 26, 2015	23.59	23.96	23.48	23.76	269,628	+0.15(+0.62%)
Oct 23, 2015	23.32	23.64	23.17	23.62	279,653	+0.47(+2.01%)
Oct 22, 2015	23.12	23.39	22.84	23.15	532,855	+0.19(+0.83%)
Oct 21, 2015	23.58	23.61	22.73	22.96	986,016	-0.59(-2.52%)
Oct 20, 2015	24.28	24.39	23.53	23.55	1,072,415	-0.73(-3.01%)
Oct 19, 2015	24.10	24.32	23.94	24.28	420,318	+0.07(+0.30%)
Oct 16, 2015	24.06	24.47	23.92	24.21	592,982	+0.24(+0.99%)
Oct 15, 2015	23.56	24.00	23.43	23.97	435,679	+0.51(+2.18%)
Oct 14, 2015	23.77	23.88	23.43	23.46	578,766	-0.26(-1.08%)
Oct 13, 2015	23.94	24.13	23.62	23.72	347,321	-0.26(-1.10%)
Oct 12, 2015	23.50	24.03	23.34	23.98	297,915	+0.47(+2.02%)
Oct 09, 2015	23.79	23.92	23.47	23.51	512,115	-0.20(-0.85%)
Oct 08, 2015	23.36	23.83	23.22	23.71	499,508	+0.27(+1.17%)
Oct 07, 2015	23.08	23.45	23.00	23.43	458,501	+0.47(+2.07%)
Oct 06, 2015	22.55	23.02	22.48	22.96	773,235	+0.41(+1.82%)
Oct 05, 2015	22.52	22.68	22.30	22.55	524,513	+0.26(+1.15%)
Oct 02, 2015	22.17	22.35	21.25	22.29	716,682	-0.17(-0.77%)
Oct 01, 2015	22.67	22.67	21.96	22.47	386,331	-0.22(-0.97%)
Sep 30, 2015	22.62	22.85	22.36	22.69	373,785	+0.27(+1.22%)
Sep 29, 2015	22.77	22.82	22.36	22.41	276,685	-0.35(-1.52%)
Sep 28, 2015	23.41	23.43	22.59	22.76	316,047	-0.72(-3.07%)
Sep 25, 2015	23.72	24.22	23.46	23.48	398,914	-0.07(-0.31%)
Sep 24, 2015	23.92	23.99	23.26	23.55	468,859	-0.47(-1.98%)
Sep 23, 2015	23.83	24.23	23.56	24.03	331,159	+0.28(+1.19%)
Sep 22, 2015	23.59	23.76	23.29	23.75	369,174	-0.01(-0.04%)
Sep 21, 2015	23.75	23.99	23.59	23.75	235,259	+0.09(+0.39%)
Sep 18, 2015	23.43	23.74	23.38	23.66	697,278	-0.14(-0.58%)
Sep 17, 2015	23.92	24.11	23.76	23.80	282,516	-0.16(-0.69%)
Sep 16, 2015	24.21	24.27	23.65	23.96	375,280	-0.21(-0.87%)
Sep 15, 2015	23.77	24.21	23.73	24.17	244,115	+0.43(+1.81%)
Sep 14, 2015	24.10	24.14	23.68	23.75	332,975	-0.38(-1.59%)
Sep 11, 2015	24.00	24.17	23.86	24.13	263,545	+0.05(+0.23%)
Sep 10, 2015	23.95	24.37	23.95	24.07	346,271	+0.14(+0.57%)
Sep 09, 2015	24.04	24.39	23.93	23.94	276,724	+0.06(+0.27%)
Sep 08, 2015	23.76	24.02	23.66	23.87	329,232	+0.48(+2.07%)
Sep 04, 2015	23.46	23.39	23.39	23.39	194,321	-0.31(-1.31%)
Sep 03, 2015	23.80	24.06	23.69	23.70	298,730	-0.02(-0.08%)
Sep 02, 2015	23.86	24.05	23.33	23.72	566,143	+0.09(+0.39%)
Sep 01, 2015	24.16	24.17	23.57	23.63	549,512	-0.83(-3.40%)
Aug 31, 2015	24.48	24.59	24.31	24.46	289,007	-0.08(-0.33%)
Aug 28, 2015	24.54	24.62	24.20	24.54	410,222	-0.09(-0.37%)
Aug 27, 2015	24.59	24.74	24.20	24.63	325,789	+0.22(+0.90%)
Aug 26, 2015	24.29	24.48	23.82	24.41	378,643	+0.60(+2.53%)
Aug 25, 2015	24.60	24.65	23.78	23.81	404,606	-0.24(-0.99%)
Aug 24, 2015	23.61	24.58	22.83	24.05	568,943	-0.78(-3.13%)
Aug 21, 2015	24.97	25.17	24.43	24.82	693,349	-0.52(-2.05%)
Aug 20, 2015	25.30	25.58	25.10	25.34	833,151	-0.11(-0.43%)
Aug 19, 2015	25.12	25.52	24.95	25.45	790,361	+0.26(+1.01%)
Aug 18, 2015	25.85	25.88	24.81	25.20	2,876,448	-0.78(-2.99%)
Aug 17, 2015	25.40	26.17	25.28	25.97	483,772	+0.45(+1.75%)
Aug 14, 2015	25.57	25.68	25.06	25.53	340,953	-0.05(-0.18%)
Aug 13, 2015	25.38	25.69	25.32	25.57	422,611	+0.27(+1.08%)
Aug 12, 2015	25.38	25.38	24.95	25.30	439,512	-0.20(-0.79%)
Aug 11, 2015	24.69	25.52	24.51	25.50	833,967	+0.71(+2.87%)
Aug 10, 2015	24.37	25.48	24.27	24.79	997,945	+0.62(+2.57%)
Aug 07, 2015	26.07	26.57	23.80	24.16	1,182,572	-2.13(-8.09%)
Aug 06, 2015	26.66	26.82	26.13	26.29	565,731	-0.41(-1.54%)
Aug 05, 2015	26.57	26.83	26.53	26.70	622,736	+0.16(+0.58%)
Aug 04, 2015	26.79	26.84	26.52	26.55	284,898	-0.18(-0.68%)

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.