Historical Stock Prices

ESNT 
$21.51
*  
0.47
2.14%
Get ESNT Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ESNT now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 22.2 22.2 21.43 21.51 1,360,209
09/18/2014 22.1 22.3695 21.89 21.98 178,318
09/17/2014 21.75 22.22 21.55 22.07 278,052
09/16/2014 21.87 22.06 21.78 21.96 164,525
09/15/2014 22.46 22.46 21.81 21.94 200,023
09/12/2014 23.07 23.2 22.33 22.43 274,925
09/11/2014 22.95 23.29 22.91 23 327,670
09/10/2014 22.83 23.14 22.18 23.07 421,388
09/09/2014 22.53 23.07 22.1 22.82 513,386
09/08/2014 20.72 23.05 20.65 22.63 728,956
09/05/2014 20.86 21.04 20.64 20.77 67,498
09/04/2014 20.94 21.12 20.87 20.92 104,922
09/03/2014 20.96 21.47 20.84 20.9 143,318
09/02/2014 21.13 21.3 20.865 20.9 182,914
08/29/2014 20.87 21.28 20.738 21.06 102,539
08/28/2014 20.93 21.04 20.66 20.88 176,605
08/27/2014 21.18 21.18 20.87 20.95 103,580
08/26/2014 21.23 21.28 21.01 21.19 141,624
08/25/2014 21.17 21.42 21.024 21.26 134,324
08/22/2014 20.93 21.18 20.82 21.02 204,215
08/21/2014 20.67 20.99 20.67 20.91 218,128
08/20/2014 20.62 20.6572 20.35 20.62 98,265
08/19/2014 20.82 20.9 20.45 20.67 182,171
08/18/2014 20.88 21.05 20.47 20.75 197,001
08/15/2014 20.29 20.73 19.926 20.72 275,680
08/14/2014 19.83 20.22 19.736 20.07 768,677
08/13/2014 20.05 20.09 19.66 19.72 144,869
08/12/2014 19.77 20.01 19.69 19.98 385,115
08/11/2014 20.01 20.13 19.49 19.82 370,553
08/08/2014 18.99 20.21 18.96 19.86 777,583
08/07/2014 18.14 18.585 18.1101 18.49 218,543
08/06/2014 17.58 18.26 17.55 18.15 288,426
08/05/2014 17.45 17.87 17.44 17.71 115,522
08/04/2014 17.64 17.71 17.26 17.51 177,076
08/01/2014 18.25 18.28 17.53 17.62 192,650
07/31/2014 18.41 18.59 18.125 18.21 337,386
07/30/2014 18.58 18.78 18.41 18.61 199,560
07/29/2014 18.27 18.64 18.25 18.4 168,866
07/28/2014 18.02 18.32 17.834 18.24 176,507
07/25/2014 17.75 18.06 17.7 17.98 105,470
07/24/2014 17.96 18.2792 17.6 17.83 341,601
07/23/2014 18.06 18.26 17.82 17.94 154,969
07/22/2014 18.29 18.35 18 18.05 228,036
07/21/2014 18.58 18.87 18.18 18.28 269,709
07/18/2014 18.51 18.81 18.51 18.7 312,600
07/17/2014 18.62 18.82 18.49 18.54 494,873
07/16/2014 18.91 18.92 18.41 18.71 548,695
07/15/2014 18.67 18.86 18.63 18.74 299,518
07/14/2014 19 19.112 18.32 18.63 1,228,731
07/11/2014 19.06 19.43 18.82 18.84 411,765
07/10/2014 19.05 19.405 19.05 19.3 143,945
07/09/2014 19.51 19.54 19.4 19.42 92,728
07/08/2014 19.6 19.69 19.3 19.5 129,129
07/07/2014 20.31 20.31 19.61 19.63 171,145
07/03/2014 20.39 20.58 20.34 20.39 57,031
07/02/2014 20.4 20.69 20.22 20.35 126,930
07/01/2014 20.19 20.51 19.99 20.48 245,719
06/30/2014 20.2 20.26 20.05 20.09 142,601
06/27/2014 20.5 20.78 20.04 20.29 2,144,853
06/26/2014 20.83 20.92 20.29 20.62 231,536
06/25/2014 20.77 21 20.77 20.9 239,191
06/24/2014 20.76 21.1 20.72 20.87 438,241
06/23/2014 20.87 21.23 20.57 20.78 413,845
06/20/2014 20.77 21.078 20.68 20.89 312,667
06/19/2014 21.05 21.11 20.58 20.89 231,545
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?