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 (%)
Apr 28, 2017 14.90 15.47 14.86 15.31 737,753 +0.41(+2.77%)
Apr 27, 2017 14.22 16.50 13.80 14.90 912,605 +0.83(+5.86%)
Apr 26, 2017 13.94 14.28 13.94 14.07 336,223 +0.14(+0.99%)
Apr 25, 2017 13.98 14.08 13.79 13.93 179,503 +0.08(+0.60%)
Apr 24, 2017 14.08 14.08 13.64 13.85 236,696 +0.05(+0.33%)
Apr 21, 2017 13.82 13.89 13.58 13.81 181,584 -0.03(-0.20%)
Apr 20, 2017 13.81 14.03 13.78 13.83 181,656 +0.10(+0.73%)
Apr 19, 2017 13.49 13.81 13.49 13.73 253,702 +0.29(+2.18%)
Apr 18, 2017 13.23 13.52 13.21 13.44 176,828 +0.16(+1.24%)
Apr 17, 2017 13.20 13.30 13.09 13.27 150,038 +0.17(+1.26%)
Apr 13, 2017 13.45 13.48 13.01 13.11 123,524 -0.36(-2.65%)
Apr 12, 2017 13.67 13.74 13.42 13.47 187,815 -0.24(-1.74%)
Apr 11, 2017 13.56 13.77 13.36 13.71 223,847 +0.08(+0.61%)
Apr 10, 2017 13.36 13.80 13.34 13.62 273,146 +0.32(+2.41%)
Apr 07, 2017 13.32 13.43 13.23 13.30 291,760 -0.07(-0.55%)
Apr 06, 2017 13.15 13.42 13.14 13.38 236,186 +0.22(+1.67%)
Apr 05, 2017 13.24 13.49 13.03 13.15 252,651 -0.06(-0.42%)
Apr 04, 2017 13.27 13.39 13.15 13.21 201,659 -0.10(-0.76%)
Apr 03, 2017 13.93 13.99 13.29 13.31 274,178 -0.58(-4.16%)
Mar 31, 2017 13.43 13.95 13.41 13.89 474,164 +0.49(+3.63%)
Mar 30, 2017 13.33 13.43 13.15 13.40 249,111 +0.09(+0.69%)
Mar 29, 2017 12.92 13.31 12.84 13.31 286,595 +0.36(+2.76%)
Mar 28, 2017 12.86 13.15 12.76 12.95 216,180 +0.07(+0.57%)
Mar 27, 2017 12.66 13.08 12.66 12.88 269,495 -0.09(-0.71%)
Mar 24, 2017 13.23 13.38 12.87 12.97 214,384 -0.25(-1.87%)
Mar 23, 2017 12.95 13.41 12.89 13.22 198,678 +0.30(+2.34%)
Mar 22, 2017 13.06 13.18 12.76 12.92 248,185 -0.16(-1.26%)
Mar 21, 2017 13.68 13.68 13.06 13.08 238,811 -0.53(-3.91%)
Mar 20, 2017 14.07 14.27 13.58 13.61 292,572 -0.51(-3.63%)
Mar 17, 2017 13.87 14.19 13.75 14.13 958,934 +0.25(+1.78%)
Mar 16, 2017 13.71 14.04 13.70 13.88 259,201 +0.18(+1.34%)
Mar 15, 2017 13.53 13.77 13.43 13.70 286,742 +0.26(+1.91%)
Mar 14, 2017 13.38 13.52 13.28 13.44 183,832 +0.03(+0.21%)
Mar 13, 2017 13.37 13.54 13.30 13.41 223,092 +0.05(+0.41%)
Mar 10, 2017 13.40 13.52 13.31 13.36 284,525 +0.03(+0.20%)
Mar 09, 2017 13.18 13.59 13.15 13.33 313,168 +0.13(+0.96%)
Mar 08, 2017 13.24 13.65 13.08 13.20 314,551 +0.01(+0.07%)
Mar 07, 2017 13.58 13.67 13.15 13.19 400,523 -0.45(-3.33%)
Mar 06, 2017 13.79 13.96 13.47 13.65 474,284 -0.08(-0.60%)
Mar 03, 2017 14.21 14.49 13.43 13.73 739,998 -0.44(-3.08%)
Mar 02, 2017 14.25 14.73 14.15 14.16 723,305 -0.07(-0.51%)
Mar 01, 2017 14.42 14.58 14.01 14.24 858,634 -0.23(-1.57%)
Feb 28, 2017 15.50 15.66 14.12 14.46 2,558,630 -5.59(-27.89%)
Feb 27, 2017 19.75 20.45 19.69 20.06 509,935 +0.31(+1.56%)
Feb 24, 2017 19.44 19.86 19.25 19.75 140,303 +0.10(+0.51%)
Feb 23, 2017 19.78 19.88 19.59 19.65 140,465 -0.10(-0.51%)
Feb 22, 2017 19.65 19.77 19.50 19.75 169,644 +0.01(+0.05%)
Feb 21, 2017 19.49 19.79 19.48 19.74 194,110 +0.29(+1.49%)
Feb 17, 2017 19.45 19.45 19.45 0 -0.21(-1.06%)
Feb 16, 2017 19.58 19.72 19.46 19.66 347,017 +0.05(+0.28%)
Feb 15, 2017 19.40 19.80 19.32 19.60 279,811 +0.10(+0.51%)
Feb 14, 2017 19.38 19.56 19.15 19.50 265,738 +0.05(+0.23%)
Feb 13, 2017 19.82 19.93 19.39 19.46 208,406 -0.20(-1.02%)
Feb 10, 2017 19.30 19.79 19.13 19.66 277,098 +0.32(+1.64%)
Feb 09, 2017 19.15 19.65 19.06 19.34 193,607 +0.22(+1.14%)
Feb 08, 2017 18.98 19.15 18.84 19.12 162,627 +0.05(+0.24%)
Feb 07, 2017 19.25 19.32 19.00 19.08 151,619 -0.13(-0.66%)
Feb 06, 2017 19.20 19.44 19.04 19.20 180,014 -0.07(-0.38%)
Feb 03, 2017 19.06 19.30 18.94 19.28 180,994 +0.42(+2.21%)
Feb 02, 2017 18.96 19.10 18.75 18.86 138,580 -0.10(-0.53%)
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.