Essent Group Ltd (NY: ESNT )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.53	44.53	43.59	43.65	719,764	-0.72(-1.63%)
Sep 27, 2019	45.46	45.60	44.20	44.38	468,577	-0.89(-1.96%)
Sep 26, 2019	45.21	45.46	44.73	45.27	364,857	+0.02(+0.04%)
Sep 25, 2019	44.78	45.43	43.58	45.25	555,609	+0.38(+0.86%)
Sep 24, 2019	45.05	45.49	44.65	44.86	586,026	-0.17(-0.39%)
Sep 23, 2019	47.04	47.28	44.65	45.04	1,146,628	-2.01(-4.26%)
Sep 20, 2019	45.50	47.65	45.50	47.04	2,230,191	+1.76(+3.88%)
Sep 19, 2019	44.62	45.75	44.62	45.28	666,573	+0.73(+1.64%)
Sep 18, 2019	44.58	44.76	44.13	44.55	482,267	-0.08(-0.18%)
Sep 17, 2019	44.32	44.65	44.03	44.63	591,312	+0.10(+0.23%)
Sep 16, 2019	43.46	44.63	43.30	44.53	411,564	+0.74(+1.69%)
Sep 13, 2019	44.60	44.66	43.66	43.79	762,106	-0.54(-1.22%)
Sep 12, 2019	45.37	45.40	44.29	44.33	532,180	-0.99(-2.18%)
Sep 11, 2019	45.03	45.45	44.27	45.32	559,274	+0.66(+1.48%)
Sep 10, 2019	45.50	45.50	44.08	44.66	512,214	-0.75(-1.65%)
Sep 09, 2019	44.38	45.54	44.19	45.41	496,412	+1.28(+2.91%)
Sep 06, 2019	44.84	45.77	44.05	44.13	547,637	-0.66(-1.47%)
Sep 05, 2019	44.75	45.39	44.40	44.79	460,973	+0.60(+1.35%)
Sep 04, 2019	44.78	44.78	43.92	44.19	312,026	-0.14(-0.31%)
Sep 03, 2019	44.07	44.71	43.92	44.33	614,124	+0.05(+0.12%)
Aug 30, 2019	44.82	44.92	43.94	44.28	419,862	-0.25(-0.55%)
Aug 29, 2019	43.99	44.64	43.96	44.52	332,926	+1.03(+2.37%)
Aug 28, 2019	42.88	43.65	42.65	43.49	665,332	+0.48(+1.13%)
Aug 27, 2019	44.33	44.33	42.91	43.01	374,622	-1.02(-2.32%)
Aug 26, 2019	43.77	44.04	43.54	44.03	321,403	+0.68(+1.56%)
Aug 23, 2019	44.19	44.75	43.26	43.35	680,783	-0.98(-2.20%)
Aug 22, 2019	43.87	44.49	43.76	44.33	634,635	+0.73(+1.67%)
Aug 21, 2019	43.87	44.23	43.45	43.60	614,186	+0.11(+0.25%)
Aug 20, 2019	43.76	44.36	43.45	43.49	863,748	-0.34(-0.77%)
Aug 19, 2019	43.79	44.17	43.40	43.83	693,510	+0.60(+1.39%)
Aug 16, 2019	42.37	43.40	42.37	43.23	665,119	+1.25(+2.98%)
Aug 15, 2019	41.81	42.63	41.64	41.98	425,338	+0.43(+1.03%)
Aug 14, 2019	41.78	41.83	41.15	41.55	502,341	-0.80(-1.90%)
Aug 13, 2019	41.89	42.96	41.71	42.35	299,441	+0.41(+0.98%)
Aug 12, 2019	42.58	42.58	41.79	41.94	309,471	-1.08(-2.50%)
Aug 09, 2019	42.83	43.70	42.62	43.02	570,149	+0.10(+0.23%)
Aug 08, 2019	42.30	43.09	42.16	42.92	450,404	+0.97(+2.31%)
Aug 07, 2019	41.33	42.16	41.15	41.95	726,990	+0.00(+0.00%)
Aug 06, 2019	41.36	41.98	41.04	41.95	572,313	+1.00(+2.45%)
Aug 05, 2019	41.02	41.38	40.25	40.94	708,481	-0.82(-1.97%)
Aug 02, 2019	42.05	42.27	38.68	41.77	1,674,628	+0.34(+0.82%)
Aug 01, 2019	41.95	42.83	40.84	41.43	1,005,140	-0.71(-1.69%)
Jul 31, 2019	42.95	43.32	42.07	42.14	825,349	-0.79(-1.85%)
Jul 30, 2019	42.18	43.00	42.18	42.93	603,297	+0.38(+0.90%)
Jul 29, 2019	41.65	42.61	41.64	42.55	787,211	+0.80(+1.92%)
Jul 26, 2019	42.83	42.83	41.04	41.75	901,175	-1.06(-2.47%)
Jul 25, 2019	43.80	43.84	42.64	42.81	724,386	-1.13(-2.58%)
Jul 24, 2019	43.07	44.02	43.01	43.94	504,602	+0.84(+1.95%)
Jul 23, 2019	42.36	43.14	42.15	43.10	500,718	+0.83(+1.97%)
Jul 22, 2019	42.79	42.93	42.24	42.27	754,613	-0.62(-1.45%)
Jul 19, 2019	43.52	43.58	42.85	42.89	466,087	-0.71(-1.63%)
Jul 18, 2019	42.88	43.60	42.83	43.60	721,742	+0.84(+1.96%)
Jul 17, 2019	43.73	43.73	42.69	42.76	784,903	-1.03(-2.36%)
Jul 16, 2019	43.80	44.25	43.55	43.79	641,189	+0.04(+0.08%)
Jul 15, 2019	45.37	45.45	43.61	43.76	649,385	-1.56(-3.44%)
Jul 12, 2019	44.83	45.55	44.75	45.32	327,739	+0.64(+1.43%)
Jul 11, 2019	44.67	44.68	43.95	44.68	727,304	+0.15(+0.33%)
Jul 10, 2019	44.45	44.63	43.85	44.53	507,316	+0.21(+0.47%)
Jul 09, 2019	44.15	44.49	43.83	44.32	472,853	+0.01(+0.02%)
Jul 08, 2019	44.73	45.07	44.12	44.31	473,360	-0.54(-1.20%)
Jul 05, 2019	44.38	44.95	44.29	44.85	305,941	+0.41(+0.92%)
Jul 03, 2019	43.86	44.68	43.86	44.44	227,511	+0.76(+1.73%)
Jul 02, 2019	43.84	43.94	43.30	43.68	478,834	-0.16(-0.35%)

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.