Essent Group Ltd (NY: ESNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.89	17.06	16.63	16.71	367,732	-0.37(-2.15%)
Jul 30, 2014	17.05	17.23	16.89	17.07	217,509	+0.19(+1.14%)
Jul 29, 2014	16.76	17.10	16.74	16.88	184,054	+0.15(+0.88%)
Jul 28, 2014	16.53	16.81	16.36	16.73	200,181	+0.24(+1.45%)
Jul 25, 2014	16.29	16.57	16.24	16.50	114,956	+0.14(+0.84%)
Jul 24, 2014	16.48	16.77	16.15	16.36	372,326	-0.10(-0.61%)
Jul 23, 2014	16.57	16.75	16.35	16.46	168,907	-0.10(-0.61%)
Jul 22, 2014	16.78	16.84	16.51	16.56	248,547	-0.21(-1.26%)
Jul 21, 2014	17.05	17.31	16.68	16.77	293,968	-0.39(-2.25%)
Jul 18, 2014	16.98	17.26	16.98	17.16	340,717	+0.15(+0.86%)
Jul 17, 2014	17.08	17.27	16.96	17.01	539,385	-0.16(-0.91%)
Jul 16, 2014	17.35	17.36	16.89	17.17	598,048	-0.03(-0.16%)
Jul 15, 2014	17.13	17.29	17.09	17.19	326,458	+0.10(+0.59%)
Jul 14, 2014	17.43	17.53	16.81	17.09	1,339,251	-0.19(-1.11%)
Jul 11, 2014	17.49	17.83	17.27	17.29	448,801	-0.42(-2.38%)
Jul 10, 2014	17.48	17.80	17.48	17.71	156,892	-0.11(-0.62%)
Jul 09, 2014	17.90	17.93	17.80	17.82	101,068	-0.07(-0.41%)
Jul 08, 2014	17.98	18.07	17.71	17.89	140,743	-0.12(-0.66%)
Jul 07, 2014	18.63	18.63	17.99	18.01	186,538	-0.70(-3.73%)
Jul 03, 2014	18.71	18.71	18.71	18.71	62,126	+0.04(+0.20%)
Jul 02, 2014	18.72	18.98	18.55	18.67	138,346	-0.12(-0.63%)
Jul 01, 2014	18.52	18.82	18.34	18.79	267,820	+0.36(+1.94%)
Jun 30, 2014	18.53	18.59	18.40	18.43	155,427	-0.18(-0.99%)
Jun 27, 2014	18.81	19.07	18.39	18.62	2,337,775	-0.30(-1.60%)
Jun 26, 2014	19.11	19.19	18.62	18.92	252,361	-0.26(-1.34%)
Jun 25, 2014	19.06	19.27	19.06	19.18	260,705	+0.03(+0.14%)
Jun 24, 2014	19.05	19.36	19.01	19.15	477,659	+0.08(+0.43%)
Jun 23, 2014	19.15	19.48	18.87	19.07	451,068	-0.10(-0.53%)
Jun 20, 2014	19.06	19.34	18.97	19.17	340,790	+0.00(+0.00%)
Jun 19, 2014	19.31	19.37	18.88	19.17	252,371	-0.16(-0.81%)
Jun 18, 2014	19.32	19.43	19.16	19.32	252,249	-0.09(-0.47%)
Jun 17, 2014	19.11	19.49	19.02	19.41	341,197	+0.30(+1.58%)
Jun 16, 2014	18.99	19.27	18.80	19.11	346,705	+0.19(+1.02%)
Jun 13, 2014	18.99	19.28	18.86	18.92	296,768	-0.04(-0.19%)
Jun 12, 2014	19.03	19.05	18.82	18.96	76,441	-0.04(-0.19%)
Jun 11, 2014	19.15	19.37	18.97	18.99	648,373	-0.30(-1.57%)
Jun 10, 2014	19.19	19.42	19.07	19.29	295,227	+0.37(+1.94%)
Jun 06, 2014	18.42	18.95	18.40	18.93	526,250	+0.61(+3.30%)
Jun 05, 2014	17.95	18.48	17.95	18.32	401,891	+0.42(+2.36%)
Jun 04, 2014	17.93	18.05	17.78	17.90	242,811	-0.02(-0.10%)
Jun 03, 2014	17.95	18.17	17.74	17.92	276,670	-0.13(-0.71%)
Jun 02, 2014	18.40	18.40	17.73	18.05	193,772	-0.26(-1.40%)
May 30, 2014	18.43	18.48	18.30	18.30	413,789	-0.05(-0.25%)
May 29, 2014	18.38	18.44	18.26	18.35	499,985	+0.02(+0.10%)
May 28, 2014	18.58	18.60	18.28	18.33	732,471	-0.24(-1.28%)
May 27, 2014	18.13	18.59	17.97	18.57	287,258	+0.50(+2.79%)
May 23, 2014	18.04	18.07	18.07	18.07	87,522	+0.01(+0.05%)
May 22, 2014	18.13	18.16	17.76	18.06	98,445	+0.02(+0.10%)
May 21, 2014	18.18	18.21	17.83	18.04	262,059	-0.08(-0.46%)
May 20, 2014	18.35	18.37	17.96	18.12	171,206	-0.15(-0.80%)
May 19, 2014	18.15	18.39	18.10	18.27	154,366	+0.00(+0.00%)
May 16, 2014	18.15	18.33	17.95	18.27	162,399	+0.07(+0.40%)
May 15, 2014	18.39	18.58	18.12	18.19	205,906	-0.25(-1.34%)
May 14, 2014	18.74	19.18	18.18	18.44	571,224	-0.37(-1.95%)
May 13, 2014	18.53	18.94	18.34	18.81	364,988	+0.18(+0.99%)
May 12, 2014	18.58	18.84	18.07	18.62	1,209,074	+0.28(+1.50%)
May 09, 2014	18.36	18.51	18.02	18.35	343,826	-0.14(-0.74%)
May 08, 2014	18.35	18.98	17.73	18.49	536,238	+0.81(+4.57%)
May 07, 2014	17.50	17.71	17.24	17.68	522,243	+0.25(+1.42%)
May 06, 2014	17.97	17.97	17.39	17.43	728,991	-0.02(-0.11%)
May 05, 2014	17.62	17.95	17.40	17.45	256,451	-0.10(-0.57%)
May 02, 2014	17.04	17.72	17.04	17.55	206,353	+0.52(+3.07%)
May 01, 2014	17.26	17.56	16.54	17.03	575,880	-0.27(-1.54%)
Apr 30, 2014	17.60	17.61	17.29	17.29	273,639	-0.32(-1.82%)
Apr 29, 2014	17.91	17.91	17.49	17.62	797,131	-0.28(-1.54%)
Apr 28, 2014	18.18	18.39	17.67	17.89	403,646	-0.24(-1.32%)
Apr 25, 2014	18.20	18.29	18.01	18.13	426,721	-0.14(-0.75%)
Apr 24, 2014	18.31	18.34	17.95	18.27	251,185	-0.03(-0.15%)
Apr 23, 2014	18.98	19.20	18.07	18.29	678,425	-0.68(-3.58%)
Apr 22, 2014	18.99	19.07	18.84	18.97	259,031	+0.05(+0.24%)
Apr 21, 2014	19.39	19.39	18.73	18.93	178,961	-0.13(-0.67%)
Apr 17, 2014	19.00	19.06	19.06	19.06	129,485	+0.06(+0.29%)
Apr 16, 2014	18.73	19.03	18.68	19.00	188,061	+0.34(+1.82%)
Apr 15, 2014	18.62	18.77	18.58	18.66	193,861	+0.17(+0.89%)
Apr 14, 2014	19.26	19.27	18.25	18.50	323,441	-0.70(-3.63%)
Apr 11, 2014	19.24	19.61	18.90	19.19	201,647	-0.30(-1.55%)
Apr 10, 2014	20.08	20.18	19.27	19.50	174,285	-0.54(-2.70%)
Apr 09, 2014	19.68	20.29	19.62	20.04	208,112	+0.43(+2.20%)
Apr 08, 2014	19.50	19.82	19.50	19.61	135,412	+0.20(+1.04%)
Apr 07, 2014	19.40	19.52	18.66	19.40	304,848	-0.10(-0.52%)
Apr 04, 2014	20.02	20.09	19.20	19.51	262,428	-0.39(-1.94%)
Apr 03, 2014	20.40	20.40	19.85	19.89	222,911	-0.42(-2.08%)
Apr 02, 2014	20.48	20.53	20.16	20.31	146,650	-0.14(-0.67%)
Apr 01, 2014	20.73	20.73	20.18	20.45	213,321	-0.16(-0.76%)
Mar 31, 2014	20.44	20.83	20.41	20.61	277,861	+0.26(+1.26%)
Mar 28, 2014	20.39	20.53	19.90	20.35	289,777	-0.06(-0.27%)
Mar 27, 2014	21.08	21.37	20.23	20.40	229,387	-0.62(-2.97%)
Mar 26, 2014	21.31	21.39	20.96	21.03	204,794	-0.19(-0.91%)
Mar 25, 2014	21.35	21.45	20.72	21.22	170,958	+0.05(+0.22%)
Mar 24, 2014	21.20	21.26	20.76	21.18	133,094	+0.02(+0.09%)
Mar 21, 2014	22.19	22.19	21.06	21.16	201,655	-0.87(-3.96%)
Mar 20, 2014	21.79	22.06	21.61	22.03	124,701	+0.25(+1.14%)
Mar 19, 2014	22.02	22.18	21.72	21.78	133,316	-0.24(-1.08%)
Mar 18, 2014	21.97	22.14	21.86	22.02	261,627	+0.02(+0.08%)
Mar 17, 2014	21.51	22.18	21.51	22.00	371,630	+0.56(+2.61%)
Mar 14, 2014	21.34	21.73	21.25	21.44	133,004	-0.03(-0.13%)
Mar 13, 2014	21.40	21.82	21.12	21.47	479,660	+0.17(+0.77%)
Mar 12, 2014	20.66	21.31	19.56	21.30	1,230,366	+0.58(+2.79%)
Mar 11, 2014	21.62	21.73	20.62	20.73	352,948	-0.82(-3.79%)
Mar 10, 2014	21.69	21.87	21.34	21.54	145,147	-0.17(-0.76%)
Mar 07, 2014	22.02	22.02	21.41	21.71	229,683	-0.12(-0.55%)
Mar 06, 2014	22.02	22.02	21.47	21.83	181,134	-0.07(-0.34%)
Mar 05, 2014	21.72	21.97	21.44	21.90	122,824	+0.07(+0.34%)
Mar 04, 2014	21.61	22.04	21.56	21.83	410,384	+0.39(+1.80%)
Mar 03, 2014	21.18	21.67	20.97	21.44	312,093	+0.16(+0.73%)
Feb 28, 2014	21.54	21.96	21.12	21.29	300,286	-0.18(-0.85%)
Feb 27, 2014	21.79	22.04	21.30	21.47	356,845	-0.34(-1.56%)
Feb 26, 2014	22.34	22.34	21.73	21.81	442,564	-0.45(-2.02%)
Feb 25, 2014	22.45	22.51	22.18	22.26	93,223	-0.23(-1.02%)
Feb 24, 2014	22.60	22.79	22.38	22.49	207,187	-0.11(-0.49%)
Feb 21, 2014	22.80	23.04	22.26	22.60	284,412	-0.57(-2.46%)
Feb 20, 2014	21.82	23.21	21.50	23.17	883,421	+0.45(+1.98%)
Feb 19, 2014	23.49	23.54	21.88	22.72	878,316	-1.02(-4.29%)
Feb 18, 2014	22.91	24.27	22.91	23.74	280,070	+0.94(+4.10%)
Feb 14, 2014	22.58	22.80	22.80	22.80	50,246	+0.26(+1.14%)
Feb 13, 2014	22.16	22.54	21.96	22.54	217,832	+0.25(+1.11%)
Feb 12, 2014	22.07	22.34	21.94	22.29	245,357	+0.28(+1.29%)
Feb 11, 2014	22.00	22.11	21.82	22.01	288,754	+0.08(+0.38%)
Feb 10, 2014	22.38	22.38	21.65	21.93	248,600	-0.41(-1.85%)
Feb 07, 2014	22.24	22.42	22.08	22.34	203,390	+0.08(+0.37%)
Feb 06, 2014	22.44	22.56	22.09	22.26	136,751	-0.13(-0.57%)
Feb 05, 2014	22.53	22.68	21.96	22.39	153,837	-0.28(-1.25%)
Feb 04, 2014	22.79	23.09	22.45	22.67	182,260	-0.06(-0.24%)
Feb 03, 2014	22.96	23.22	22.62	22.73	193,596	-0.30(-1.31%)
Jan 31, 2014	22.43	23.35	22.32	23.03	124,110	+0.18(+0.80%)
Jan 30, 2014	23.07	23.41	22.68	22.85	136,798	+0.03(+0.12%)
Jan 29, 2014	22.58	23.10	22.52	22.82	397,016	+0.11(+0.48%)
Jan 28, 2014	22.18	22.86	22.07	22.71	427,470	+0.61(+2.78%)
Jan 27, 2014	22.33	22.68	21.94	22.09	201,409	-0.10(-0.45%)
Jan 24, 2014	22.62	22.62	21.56	22.19	218,057	-0.47(-2.07%)
Jan 23, 2014	23.01	23.57	22.64	22.66	285,283	-0.44(-1.91%)
Jan 22, 2014	22.85	23.43	22.66	23.10	194,762	+0.32(+1.41%)
Jan 21, 2014	22.97	23.15	22.37	22.78	140,890	-0.01(-0.04%)
Jan 17, 2014	22.19	22.79	22.79	22.79	252,867	+0.65(+2.94%)
Jan 16, 2014	22.48	22.62	21.84	22.14	370,013	-0.45(-1.99%)
Jan 15, 2014	21.55	22.71	21.51	22.59	291,916	+1.04(+4.81%)
Jan 14, 2014	21.10	22.27	20.74	21.55	764,922	+0.21(+0.99%)
Jan 13, 2014	21.26	21.50	21.25	21.34	148,583	-0.01(-0.04%)
Jan 10, 2014	21.25	21.51	21.01	21.35	169,629	+0.16(+0.74%)
Jan 09, 2014	21.34	21.34	20.92	21.19	312,295	-0.13(-0.60%)
Jan 08, 2014	21.74	21.74	21.18	21.32	185,836	-0.49(-2.23%)
Jan 07, 2014	21.97	22.08	21.66	21.81	196,712	-0.13(-0.59%)
Jan 06, 2014	22.18	22.42	21.72	21.94	257,215	-0.09(-0.42%)
Jan 03, 2014	21.43	22.72	21.43	22.03	448,062	+0.59(+2.74%)
Jan 02, 2014	21.94	22.07	21.21	21.44	217,929	-0.63(-2.87%)
Dec 31, 2013	21.67	22.07	22.07	22.07	252,976	+0.38(+1.73%)
Dec 30, 2013	21.66	21.96	21.27	21.70	184,342	+0.04(+0.17%)
Dec 27, 2013	21.58	21.83	21.47	21.66	225,323	+0.17(+0.81%)
Dec 26, 2013	21.26	21.94	21.26	21.49	214,985	+0.29(+1.39%)
Dec 24, 2013	21.14	21.40	21.02	21.19	113,388	+0.09(+0.43%)
Dec 23, 2013	21.14	21.36	20.96	21.10	424,835	-0.08(-0.39%)
Dec 20, 2013	20.00	21.18	19.73	21.18	3,366,328	+1.06(+5.24%)
Dec 19, 2013	20.52	20.63	19.88	20.13	125,831	-0.36(-1.75%)
Dec 18, 2013	19.73	20.87	19.73	20.49	523,061	+0.46(+2.29%)
Dec 17, 2013	19.79	20.16	19.50	20.03	418,148	+0.33(+1.68%)
Dec 16, 2013	19.76	19.88	19.63	19.70	844,066	-0.06(-0.28%)
Dec 13, 2013	19.80	20.07	19.62	19.75	244,761	+0.00(+0.00%)
Dec 12, 2013	19.82	20.17	19.73	19.75	372,610	-0.02(-0.09%)
Dec 11, 2013	20.06	20.09	19.68	19.77	237,576	-0.23(-1.15%)
Dec 10, 2013	20.10	20.62	19.73	20.00	325,129	-0.22(-1.09%)
Dec 09, 2013	20.43	20.51	20.10	20.22	234,540	-0.28(-1.34%)
Dec 06, 2013	20.32	21.02	20.07	20.50	174,270	+0.27(+1.32%)
Dec 05, 2013	20.32	20.33	19.93	20.23	253,931	-0.08(-0.41%)
Dec 04, 2013	19.77	20.37	19.68	20.31	177,175	+0.50(+2.50%)
Dec 03, 2013	19.96	19.96	19.67	19.82	206,075	-0.21(-1.05%)
Dec 02, 2013	19.93	20.18	19.77	20.03	222,236	+0.08(+0.41%)
Nov 29, 2013	20.20	20.20	19.76	19.95	51,979	-0.06(-0.32%)
Nov 27, 2013	19.98	20.39	19.89	20.01	165,089	+0.00(+0.00%)
Nov 26, 2013	20.00	20.32	19.71	20.01	386,477	+0.38(+1.92%)
Nov 25, 2013	20.40	20.64	19.51	19.63	458,954	-0.55(-2.73%)
Nov 22, 2013	20.20	20.51	19.83	20.18	580,761	+0.17(+0.87%)
Nov 21, 2013	19.52	20.08	19.52	20.01	270,365	+0.51(+2.64%)
Nov 20, 2013	19.45	19.74	19.30	19.50	566,171	+0.15(+0.76%)
Nov 19, 2013	19.44	19.54	19.23	19.35	318,791	-0.17(-0.89%)
Nov 18, 2013	19.86	20.40	19.16	19.52	305,424	+0.08(+0.42%)
Nov 15, 2013	19.73	19.92	19.34	19.44	259,834	-0.38(-1.90%)
Nov 14, 2013	19.26	20.09	19.26	19.82	605,419	+1.03(+5.47%)
Nov 12, 2013	18.76	19.08	18.30	18.79	848,112	-0.08(-0.44%)
Nov 11, 2013	19.54	19.73	18.70	18.87	499,199	-0.62(-3.20%)
Nov 08, 2013	19.88	20.09	19.21	19.50	453,787	-0.05(-0.28%)
Nov 07, 2013	20.09	20.60	19.08	19.55	1,039,209	-0.73(-3.62%)
Nov 06, 2013	21.10	21.10	20.07	20.29	867,086	-0.57(-2.73%)
Nov 05, 2013	20.03	21.07	19.73	20.85	959,260	+0.66(+3.27%)
Nov 04, 2013	20.09	20.90	20.04	20.19	464,141	-0.48(-2.31%)
Nov 01, 2013	19.63	21.10	19.36	20.67	2,488,894	+1.40(+7.29%)