Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enact Holdings Inc (NQ: ACT )

30.71 +0.15 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 20.52 20.52 20.52 0 -0.02(-0.11%)
Aug 30, 2018 20.34 20.54 20.34 20.54 9,600 +0.12(+0.57%)
Aug 29, 2018 20.42 20.51 20.38 20.43 5,741 +0.02(+0.08%)
Aug 28, 2018 20.68 20.68 20.41 20.41 5,161 -0.15(-0.74%)
Aug 27, 2018 20.80 20.80 20.52 20.56 12,448 -0.02(-0.10%)
Aug 24, 2018 20.33 20.61 20.33 20.58 6,784 +0.22(+1.07%)
Aug 23, 2018 20.37 20.45 20.34 20.36 10,525 -0.01(-0.07%)
Aug 22, 2018 20.29 20.38 20.25 20.38 5,147 +0.07(+0.34%)
Aug 21, 2018 20.31 20.31 20.23 20.31 3,388 +0.05(+0.23%)
Aug 20, 2018 20.27 20.27 20.26 20.26 1,135 +0.05(+0.23%)
Aug 17, 2018 20.11 20.22 20.08 20.22 6,016 +0.20(+1.00%)
Aug 16, 2018 20.00 20.08 20.00 20.02 4,645 -0.01(-0.05%)
Aug 15, 2018 20.15 20.15 19.98 20.03 3,342 -0.14(-0.71%)
Aug 14, 2018 20.15 20.21 20.11 20.17 8,376 +0.12(+0.61%)
Aug 13, 2018 19.90 20.08 19.90 20.05 2,105 +0.07(+0.35%)
Aug 10, 2018 20.06 20.07 19.95 19.98 5,760 -0.08(-0.41%)
Aug 09, 2018 19.70 20.11 19.70 20.06 3,269 +0.21(+1.05%)
Aug 08, 2018 20.12 20.12 19.83 19.85 3,555 -0.27(-1.34%)
Aug 07, 2018 20.11 20.16 20.11 20.12 1,519 -0.05(-0.27%)
Aug 06, 2018 20.26 20.26 20.15 20.18 7,208 -0.04(-0.19%)
Aug 03, 2018 20.15 20.23 20.11 20.22 3,968 +0.15(+0.74%)
Aug 02, 2018 20.15 20.15 19.97 20.07 2,285 -0.07(-0.35%)
Aug 01, 2018 20.39 20.39 20.14 20.14 2,282 -0.13(-0.66%)
Jul 31, 2018 20.00 20.28 20.00 20.27 6,011 +0.20(+1.01%)
Jul 30, 2018 20.30 20.30 20.05 20.07 31,012 -0.12(-0.61%)
Jul 27, 2018 20.40 20.40 20.17 20.19 11,393 -0.36(-1.76%)
Jul 26, 2018 20.70 20.78 20.55 20.55 3,593 -0.14(-0.67%)
Jul 25, 2018 20.51 20.69 20.51 20.69 3,913 +0.26(+1.27%)
Jul 24, 2018 20.52 20.56 20.42 20.43 6,144 -0.13(-0.61%)
Jul 23, 2018 20.61 20.61 20.47 20.56 3,337 +0.03(+0.15%)
Jul 20, 2018 20.61 20.61 20.51 20.53 4,105 +0.07(+0.33%)
Jul 19, 2018 20.47 20.47 20.19 20.46 5,717 +0.12(+0.57%)
Jul 18, 2018 20.35 20.35 20.33 20.34 4,088 -0.06(-0.31%)
Jul 17, 2018 20.43 20.46 20.41 20.41 1,136 +0.10(+0.50%)
Jul 16, 2018 20.60 20.60 20.31 20.31 4,522 -0.27(-1.31%)
Jul 13, 2018 20.58 20.58 20.52 20.58 6,375 +0.08(+0.41%)
Jul 12, 2018 20.49 20.55 20.44 20.49 4,202 -0.02(-0.11%)
Jul 11, 2018 20.58 20.58 20.51 20.51 1,505 -0.09(-0.42%)
Jul 10, 2018 20.63 20.63 20.60 20.60 2,707 +0.04(+0.17%)
Jul 09, 2018 20.54 20.58 20.51 20.56 3,830 +0.03(+0.13%)
Jul 06, 2018 20.41 20.62 20.40 20.54 6,690 +0.22(+1.08%)
Jul 05, 2018 20.26 20.33 20.15 20.32 7,882 +0.15(+0.72%)
Jul 03, 2018 20.17 20.17 20.17 0 +0.11(+0.53%)
Jul 02, 2018 19.97 20.07 19.89 20.07 3,442 -0.01(-0.05%)
Jun 29, 2018 20.08 20.11 19.96 20.08 6,156 -0.03(-0.15%)
Jun 28, 2018 20.01 20.11 19.90 20.11 1,881 +0.21(+1.03%)
Jun 27, 2018 20.31 20.31 19.88 19.90 19,052 -0.30(-1.48%)
Jun 26, 2018 20.18 20.20 20.08 20.20 6,510 +0.14(+0.70%)
Jun 25, 2018 20.40 20.40 20.06 20.06 5,873 -0.27(-1.31%)
Jun 22, 2018 20.36 20.37 20.26 20.33 8,675 +0.08(+0.39%)
Jun 21, 2018 20.40 20.40 20.18 20.25 8,204 -0.03(-0.14%)
Jun 20, 2018 20.38 20.38 20.15 20.28 2,464 +0.14(+0.69%)
Jun 19, 2018 20.22 19.72 20.14 9,359 -0.07(-0.36%)
Jun 18, 2018 20.33 20.33 20.11 20.21 4,219 -0.13(-0.65%)
Jun 15, 2018 20.40 20.27 20.34 4,394 +0.07(+0.35%)
Jun 14, 2018 20.12 20.27 20.12 20.27 5,674 +0.22(+1.09%)
Jun 13, 2018 20.01 20.23 20.01 20.05 3,702 -0.05(-0.27%)
Jun 12, 2018 20.04 20.21 20.04 20.11 7,583 +0.19(+0.94%)
Jun 11, 2018 20.04 20.04 19.92 19.92 3,231 -0.04(-0.20%)
Jun 08, 2018 19.72 20.03 19.72 19.96 26,665 +0.21(+1.07%)
Jun 07, 2018 19.93 19.93 19.75 19.75 5,829 -0.09(-0.43%)
Jun 06, 2018 19.96 19.96 19.74 19.83 11,849 -0.02(-0.12%)
Jun 05, 2018 19.92 19.93 19.83 19.86 21,596 -0.09(-0.47%)
Jun 04, 2018 19.60 19.95 19.60 19.95 4,944 +0.16(+0.78%)
Jun 01, 2018 20.05 20.05 19.76 19.80 4,307 -0.08(-0.42%)
May 31, 2018 19.86 19.88 19.74 19.88 4,337 -0.04(-0.20%)
May 30, 2018 19.95 20.07 19.92 19.92 3,892 +0.32(+1.63%)
May 29, 2018 19.55 19.63 19.54 19.60 9,722 -0.15(-0.76%)
May 25, 2018 19.75 19.75 19.75 0 -0.01(-0.05%)
May 24, 2018 19.69 19.76 19.69 19.76 1,400 +0.06(+0.32%)
May 23, 2018 19.62 19.70 19.61 19.69 3,688 +0.10(+0.51%)
May 22, 2018 19.63 19.75 19.59 19.59 1,625 +0.01(+0.07%)
May 21, 2018 19.59 19.69 19.58 19.58 11,389 -0.04(-0.19%)
May 18, 2018 19.63 19.68 19.60 19.62 3,272 -0.05(-0.26%)
May 17, 2018 19.67 19.67 19.58 19.67 1,298 +0.00(+0.00%)
May 16, 2018 19.73 19.73 19.63 19.67 9,154 +0.18(+0.92%)
May 15, 2018 19.43 19.52 19.43 19.49 1,167 -0.08(-0.42%)
May 14, 2018 19.51 19.67 19.51 19.57 2,998 +0.08(+0.42%)
May 11, 2018 19.74 19.74 19.48 19.49 5,209 -0.06(-0.31%)
May 10, 2018 19.53 19.72 19.53 19.55 7,321 +0.08(+0.43%)
May 09, 2018 19.44 19.54 19.44 19.47 9,827 +0.08(+0.40%)
May 08, 2018 19.40 19.40 19.30 19.39 3,986 -0.00(-0.01%)
May 07, 2018 19.41 19.47 19.38 19.39 2,258 +0.00(+0.01%)
May 04, 2018 19.38 19.53 19.29 19.39 3,059 +0.12(+0.65%)
May 03, 2018 19.35 19.40 19.22 19.26 5,089 -0.10(-0.52%)
May 02, 2018 19.35 19.45 19.35 19.36 3,818 -0.29(-1.49%)
May 01, 2018 19.61 19.66 19.47 19.66 2,583 -0.03(-0.14%)
Apr 30, 2018 19.76 19.82 19.68 19.68 6,535 -0.09(-0.45%)
Apr 27, 2018 19.58 19.85 19.58 19.77 12,709 +0.10(+0.53%)
Apr 26, 2018 19.67 19.73 19.59 19.67 2,553 +0.25(+1.29%)
Apr 25, 2018 19.35 19.44 19.34 19.42 9,295 +0.16(+0.83%)
Apr 24, 2018 19.53 19.53 19.26 19.26 12,785 -0.31(-1.58%)
Apr 23, 2018 19.79 19.79 19.49 19.57 8,778 +0.02(+0.08%)
Apr 20, 2018 19.96 19.96 19.53 19.55 13,714 -0.21(-1.08%)
Apr 19, 2018 20.06 20.06 19.54 19.76 9,181 -0.32(-1.59%)
Apr 18, 2018 20.14 20.14 20.03 20.08 4,097 -0.14(-0.69%)
Apr 17, 2018 20.16 20.29 20.09 20.22 3,309 +0.19(+0.95%)
Apr 16, 2018 19.83 20.06 19.83 20.03 5,034 +0.27(+1.38%)
Apr 13, 2018 19.68 19.76 19.68 19.76 3,054 -0.07(-0.35%)
Apr 12, 2018 19.81 19.88 19.77 19.83 4,051 +0.01(+0.05%)
Apr 11, 2018 19.68 19.93 19.68 19.82 8,616 +0.02(+0.11%)
Apr 10, 2018 19.68 19.91 19.68 19.80 5,943 +0.15(+0.76%)
Apr 09, 2018 19.72 19.84 19.64 19.65 6,659 +0.07(+0.36%)
Apr 06, 2018 19.88 19.88 19.41 19.58 25,954 -0.21(-1.04%)
Apr 05, 2018 19.93 19.93 19.59 19.78 17,197 +0.11(+0.57%)
Apr 04, 2018 19.08 19.67 19.08 19.67 2,870 +0.25(+1.27%)
Apr 03, 2018 19.20 19.43 19.14 19.42 9,157 +0.24(+1.25%)
Apr 02, 2018 19.26 19.34 19.01 19.18 9,535 -0.37(-1.92%)
Mar 29, 2018 19.56 19.56 19.56 0 +0.26(+1.36%)
Mar 28, 2018 19.16 19.35 19.07 19.30 2,614 +0.32(+1.69%)
Mar 27, 2018 19.38 19.38 18.94 18.98 6,331 -0.16(-0.81%)
Mar 26, 2018 18.93 19.18 18.93 19.13 7,925 +0.09(+0.50%)
Mar 23, 2018 19.11 19.35 19.04 19.04 16,356 -0.12(-0.65%)
Mar 22, 2018 19.53 19.53 19.16 19.16 7,947 -0.45(-2.27%)
Mar 21, 2018 19.62 19.72 19.54 19.61 4,684 -0.11(-0.53%)
Mar 20, 2018 19.68 19.75 19.68 19.71 1,565 -0.04(-0.18%)
Mar 19, 2018 19.81 19.81 19.51 19.75 7,320 -0.09(-0.43%)
Mar 16, 2018 19.99 19.99 19.81 19.83 4,530 -0.21(-1.07%)
Mar 15, 2018 20.06 20.06 20.05 20.05 1,734 -0.08(-0.40%)
Mar 14, 2018 20.12 20.15 20.06 20.13 8,938 +0.01(+0.06%)
Mar 13, 2018 20.33 20.33 20.12 20.12 4,740 -0.11(-0.52%)
Mar 12, 2018 20.35 20.35 20.18 20.22 4,716 +0.04(+0.18%)
Mar 09, 2018 20.10 20.20 20.10 20.18 4,270 +0.17(+0.86%)
Mar 08, 2018 19.92 20.03 19.88 20.01 7,948 +0.12(+0.59%)
Mar 07, 2018 19.68 19.90 19.68 19.90 9,121 +0.15(+0.77%)
Mar 06, 2018 19.93 19.93 19.70 19.74 9,406 -0.14(-0.69%)
Mar 05, 2018 19.99 19.99 19.56 19.88 12,032 +0.23(+1.15%)
Mar 02, 2018 19.31 19.65 19.21 19.65 7,005 +0.32(+1.64%)
Mar 01, 2018 19.71 19.71 19.16 19.34 19,242 -0.36(-1.84%)
Feb 28, 2018 19.97 19.97 19.69 19.70 11,251 -0.24(-1.19%)
Feb 27, 2018 20.35 20.35 19.94 19.94 11,579 -0.24(-1.21%)
Feb 26, 2018 20.12 20.25 20.08 20.18 11,133 +0.03(+0.15%)
Feb 23, 2018 20.03 20.15 19.86 20.15 9,359 +0.34(+1.73%)
Feb 22, 2018 19.93 20.11 19.60 19.81 12,576 -0.23(-1.13%)
Feb 21, 2018 19.99 20.29 19.99 20.03 12,110 -0.07(-0.33%)
Feb 20, 2018 20.47 20.47 20.01 20.10 13,343 -0.22(-1.09%)
Feb 16, 2018 20.32 20.32 20.32 0 +0.02(+0.10%)
Feb 15, 2018 20.11 20.30 20.11 20.30 10,365 +0.31(+1.56%)
Feb 14, 2018 19.68 19.99 19.68 19.99 4,874 +0.35(+1.80%)
Feb 13, 2018 19.73 19.73 19.53 19.64 3,827 +0.01(+0.07%)
Feb 12, 2018 19.53 19.77 19.46 19.62 8,643 +0.13(+0.67%)
Feb 09, 2018 19.53 19.53 19.10 19.49 15,539 -0.01(-0.03%)
Feb 08, 2018 19.88 19.88 19.50 19.50 13,166 -0.32(-1.60%)
Feb 07, 2018 19.89 19.99 19.79 19.81 14,154 -0.05(-0.26%)
Feb 06, 2018 19.65 19.86 19.53 19.86 27,747 +0.03(+0.16%)
Feb 05, 2018 20.41 20.41 19.77 19.83 25,452 -0.65(-3.17%)
Feb 02, 2018 20.85 20.85 20.43 20.48 17,689 -0.31(-1.50%)
Feb 01, 2018 20.97 20.97 20.84 20.79 12,548 -0.03(-0.15%)
Jan 31, 2018 21.04 21.04 20.78 20.83 10,876 -0.02(-0.12%)
Jan 30, 2018 21.19 21.19 20.75 20.85 15,392 -0.31(-1.47%)
Jan 29, 2018 21.34 21.34 21.07 21.16 19,206 -0.15(-0.70%)
Jan 26, 2018 21.29 21.31 21.01 21.31 15,726 +0.30(+1.45%)
Jan 25, 2018 20.70 21.13 20.70 21.00 9,907 -0.06(-0.27%)
Jan 24, 2018 21.09 21.21 20.99 21.06 17,563 -0.02(-0.10%)
Jan 23, 2018 21.01 21.08 20.86 21.08 30,116 +0.28(+1.35%)
Jan 22, 2018 20.81 20.81 20.70 20.80 20,108 +0.15(+0.73%)
Jan 19, 2018 20.67 20.70 20.48 20.65 26,407 +0.20(+0.97%)
Jan 18, 2018 20.71 20.71 20.43 20.45 22,306 -0.19(-0.90%)
Jan 17, 2018 20.54 20.71 20.48 20.64 27,250 +0.16(+0.80%)
Jan 16, 2018 20.74 20.74 20.45 20.47 12,723 -0.07(-0.34%)
Jan 12, 2018 20.54 20.54 20.54 0 +0.04(+0.17%)
Jan 11, 2018 20.51 20.60 20.44 20.51 16,841 +0.03(+0.17%)
Jan 10, 2018 20.58 20.58 20.31 20.47 21,415 +0.01(+0.04%)
Jan 09, 2018 20.65 20.65 20.43 20.47 17,231 -0.04(-0.18%)
Jan 08, 2018 20.71 20.72 20.31 20.51 31,611 -0.12(-0.57%)
Jan 05, 2018 21.01 21.01 20.51 20.62 58,693 -0.12(-0.57%)
Jan 04, 2018 21.46 23.04 20.54 20.74 104,592 -0.29(-1.37%)
Jan 03, 2018 21.21 21.53 20.97 21.03 84,635 +0.20(+0.98%)
Jan 02, 2018 20.89 20.97 20.64 20.83 84,560 +0.35(+1.72%)
Dec 29, 2017 20.47 20.47 20.47 0 +0.19(+0.93%)
Dec 28, 2017 20.29 20.30 20.16 20.29 39,020 +0.22(+1.08%)
Dec 27, 2017 20.18 20.31 20.06 20.07 23,251 +0.01(+0.06%)
Dec 26, 2017 20.27 20.27 20.04 20.06 28,729 +0.17(+0.86%)
Dec 22, 2017 20.27 20.27 19.84 19.88 9,956 -0.02(-0.08%)
Dec 21, 2017 20.27 20.80 19.90 19.90 42,668 +0.02(+0.08%)
Dec 20, 2017 20.17 20.17 19.83 19.88 36,272 -0.02(-0.12%)
Dec 19, 2017 20.23 21.25 19.81 19.91 40,127 +0.11(+0.55%)
Dec 18, 2017 19.81 20.57 19.80 19.80 37,475 +0.16(+0.83%)
Dec 15, 2017 20.14 20.14 19.53 19.64 95,223 +0.13(+0.68%)
Dec 14, 2017 20.47 20.47 19.48 19.50 94,994 -0.12(-0.64%)
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.