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 (%)
May 31, 2018 13.84 13.90 13.54 13.54 390,119 -0.32(-2.30%)
May 30, 2018 14.03 14.10 13.80 13.86 391,350 -0.04(-0.28%)
May 29, 2018 13.52 13.90 13.38 13.90 380,434 +0.35(+2.57%)
May 25, 2018 13.55 13.55 13.55 0 +0.37(+2.79%)
May 24, 2018 13.05 13.21 12.65 13.18 342,677 +0.13(+0.96%)
May 23, 2018 13.14 13.34 13.01 13.06 414,868 +0.01(+0.07%)
May 22, 2018 13.55 13.70 12.92 13.05 568,472 -0.31(-2.32%)
May 21, 2018 13.22 13.52 13.02 13.36 585,319 +0.08(+0.58%)
May 18, 2018 12.63 13.43 12.51 13.28 765,445 +0.60(+4.73%)
May 17, 2018 11.53 13.00 11.52 12.68 2,246,165 +2.00(+18.77%)
May 16, 2018 10.62 11.13 10.46 10.68 585,193 +0.11(+1.01%)
May 15, 2018 9.998 10.62 9.728 10.57 996,264 +0.47(+4.70%)
May 14, 2018 9.775 10.12 9.435 10.09 482,384 +0.33(+3.37%)
May 11, 2018 9.650 9.834 9.601 9.766 356,434 +0.15(+1.51%)
May 10, 2018 9.379 9.688 9.141 9.621 674,543 +0.21(+2.26%)
May 09, 2018 9.514 9.785 8.943 9.408 1,234,157 -0.15(-1.62%)
May 08, 2018 9.572 9.679 9.167 9.563 734,086 -0.02(-0.20%)
May 07, 2018 9.137 9.737 9.098 9.582 1,199,188 +0.46(+5.10%)
May 04, 2018 8.682 9.437 8.682 9.117 537,196 +0.38(+4.32%)
May 03, 2018 8.711 8.962 8.411 8.740 725,016 +0.03(+0.33%)
May 02, 2018 7.336 8.730 7.288 8.711 1,134,318 +1.35(+18.27%)
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.