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

Essendant Inc (NQ: ESND )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 12.58 12.62 12.42 12.50 465,354 -0.06(-0.47%)
Nov 29, 2018 12.61 12.67 12.53 12.56 210,052 -0.06(-0.47%)
Nov 28, 2018 12.58 12.65 12.58 12.62 150,519 +0.04(+0.31%)
Nov 27, 2018 12.60 12.60 12.56 12.58 132,139 +0.00(+0.00%)
Nov 26, 2018 12.60 12.66 12.56 12.58 116,928 -0.02(-0.16%)
Nov 23, 2018 12.58 12.60 12.56 12.60 62,795 +0.03(+0.24%)
Nov 21, 2018 12.57 12.57 12.57 0 +0.04(+0.32%)
Nov 20, 2018 12.56 12.59 12.53 12.53 170,207 -0.01(-0.08%)
Nov 19, 2018 12.55 12.58 12.52 12.54 231,538 -0.03(-0.24%)
Nov 16, 2018 12.52 12.57 12.52 12.57 207,801 +0.00(+0.00%)
Nov 15, 2018 12.53 12.58 12.51 12.57 114,711 +0.04(+0.32%)
Nov 14, 2018 12.59 12.59 12.53 12.53 168,411 -0.03(-0.24%)
Nov 13, 2018 12.59 12.65 12.54 12.56 213,648 +0.01(+0.08%)
Nov 12, 2018 12.56 12.59 12.54 12.55 158,762 -0.01(-0.08%)
Nov 09, 2018 12.56 12.60 12.55 12.56 212,048 +0.00(+0.00%)
Nov 08, 2018 12.54 12.60 12.52 12.56 150,472 +0.03(+0.24%)
Nov 07, 2018 12.59 12.60 12.53 12.53 185,608 -0.05(-0.39%)
Nov 06, 2018 12.56 12.58 12.51 12.58 187,920 +0.02(+0.16%)
Nov 05, 2018 12.59 12.60 12.55 12.56 208,908 -0.03(-0.24%)
Nov 02, 2018 12.59 12.63 12.56 12.59 205,981 +0.02(+0.16%)
Nov 01, 2018 12.63 12.63 12.55 12.57 246,607 -0.03(-0.24%)
Oct 31, 2018 12.61 12.61 12.55 12.60 210,378 +0.01(+0.08%)
Oct 30, 2018 12.60 12.62 12.56 12.59 150,246 -0.02(-0.16%)
Oct 29, 2018 12.63 12.66 12.57 12.61 217,009 +0.01(+0.08%)
Oct 26, 2018 12.58 12.66 12.58 12.60 181,712 +0.00(+0.00%)
Oct 25, 2018 12.60 12.61 12.56 12.60 234,701 +0.00(+0.00%)
Oct 24, 2018 12.57 12.62 12.57 12.60 146,378 +0.01(+0.08%)
Oct 23, 2018 12.56 12.61 12.53 12.59 213,907 +0.05(+0.39%)
Oct 22, 2018 12.67 12.67 12.53 12.54 646,336 -0.13(-1.01%)
Oct 19, 2018 12.58 12.67 12.58 12.67 329,347 +0.10(+0.79%)
Oct 18, 2018 12.62 12.64 12.56 12.57 163,051 -0.04(-0.31%)
Oct 17, 2018 12.62 12.66 12.61 12.61 136,713 -0.04(-0.31%)
Oct 16, 2018 12.63 12.67 12.56 12.65 190,135 +0.04(+0.31%)
Oct 15, 2018 12.56 12.65 12.56 12.61 175,482 +0.06(+0.47%)
Oct 12, 2018 12.58 12.62 12.55 12.55 301,236 -0.01(-0.08%)
Oct 11, 2018 12.55 12.61 12.42 12.56 328,675 +0.03(+0.24%)
Oct 10, 2018 12.58 12.64 12.53 12.53 230,111 -0.05(-0.39%)
Oct 09, 2018 12.62 12.68 12.57 12.58 264,248 -0.06(-0.47%)
Oct 08, 2018 12.58 12.66 12.52 12.64 112,912 +0.07(+0.55%)
Oct 05, 2018 12.59 12.63 12.56 12.57 374,851 +0.00(+0.00%)
Oct 04, 2018 12.59 12.65 12.55 12.57 247,513 +0.00(+0.00%)
Oct 03, 2018 12.59 12.69 12.56 12.57 361,435 +0.01(+0.08%)
Oct 02, 2018 12.64 12.73 12.56 12.56 619,815 -0.06(-0.47%)
Oct 01, 2018 12.70 12.73 12.62 12.62 262,867 -0.06(-0.47%)
Sep 28, 2018 12.64 12.74 12.63 12.68 175,645 +0.02(+0.16%)
Sep 27, 2018 12.66 12.74 12.63 12.66 153,321 +0.00(+0.00%)
Sep 26, 2018 12.61 12.77 12.58 12.66 280,841 +0.08(+0.63%)
Sep 25, 2018 12.71 12.75 12.57 12.58 284,223 -0.09(-0.70%)
Sep 24, 2018 12.74 12.81 12.64 12.67 218,375 -0.08(-0.62%)
Sep 21, 2018 12.67 12.75 12.63 12.75 1,179,564 +0.11(+0.86%)
Sep 20, 2018 12.69 12.70 12.62 12.64 201,474 +0.01(+0.08%)
Sep 19, 2018 12.63 12.81 12.62 12.63 406,239 -0.04(-0.31%)
Sep 18, 2018 12.58 12.74 12.57 12.67 516,516 +0.10(+0.79%)
Sep 17, 2018 12.65 12.65 12.56 12.57 478,956 -0.10(-0.78%)
Sep 14, 2018 12.67 12.79 12.60 12.67 291,326 +0.20(+1.59%)
Sep 13, 2018 12.53 12.55 12.20 12.47 149,811 +0.05(+0.40%)
Sep 12, 2018 12.36 12.54 12.23 12.42 334,004 +0.05(+0.40%)
Sep 11, 2018 12.45 12.60 12.20 12.37 536,417 -0.18(-1.44%)
Sep 10, 2018 13.93 13.96 12.49 12.55 739,359 -1.38(-9.93%)
Sep 07, 2018 14.03 14.03 13.68 13.94 178,114 -0.13(-0.90%)
Sep 06, 2018 14.08 14.31 14.02 14.06 165,878 +0.01(+0.07%)
Sep 05, 2018 13.75 14.12 13.59 14.05 216,120 +0.25(+1.84%)
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.