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 (%)
Jan 31, 2018 8.742 8.808 8.542 8.599 238,360 -0.09(-0.98%)
Jan 30, 2018 8.932 8.979 8.685 8.685 225,335 -0.26(-2.87%)
Jan 29, 2018 9.169 9.236 8.922 8.941 199,755 -0.24(-2.59%)
Jan 26, 2018 9.188 9.402 8.884 9.179 311,800 +0.01(+0.10%)
Jan 25, 2018 8.761 9.179 8.666 9.169 598,081 +0.45(+5.12%)
Jan 24, 2018 8.979 9.017 8.637 8.723 305,476 -0.19(-2.13%)
Jan 23, 2018 9.312 9.321 8.841 8.913 297,261 -0.40(-4.29%)
Jan 22, 2018 9.369 9.169 9.312 191,243 -0.09(-0.91%)
Jan 19, 2018 8.998 9.397 8.979 9.397 234,906 +0.40(+4.44%)
Jan 18, 2018 9.245 9.274 8.970 8.998 394,135 -0.27(-2.87%)
Jan 17, 2018 9.625 9.625 9.112 9.264 374,196 -0.30(-3.18%)
Jan 16, 2018 9.749 9.967 9.483 9.568 403,056 -0.15(-1.56%)
Jan 12, 2018 9.720 9.720 9.720 0 +0.29(+3.13%)
Jan 11, 2018 9.103 9.426 9.103 9.426 430,106 +0.38(+4.20%)
Jan 10, 2018 8.932 9.169 8.818 9.046 233,180 +0.11(+1.28%)
Jan 09, 2018 8.941 9.008 8.808 8.932 389,157 -0.01(-0.11%)
Jan 08, 2018 9.017 9.017 8.856 8.941 307,041 -0.08(-0.84%)
Jan 05, 2018 9.055 9.084 8.875 9.017 210,401 -0.02(-0.21%)
Jan 04, 2018 9.027 9.107 8.856 9.036 245,618 +0.03(+0.32%)
Jan 03, 2018 9.036 9.074 8.827 9.008 291,305 -0.02(-0.26%)
Jan 02, 2018 8.922 9.160 8.922 9.031 191,848 +0.22(+2.54%)
Dec 29, 2017 8.808 8.808 8.808 0 -0.12(-1.38%)
Dec 28, 2017 8.875 8.990 8.761 8.932 163,308 +0.07(+0.75%)
Dec 27, 2017 8.865 8.979 8.808 8.865 216,502 +0.01(+0.11%)
Dec 26, 2017 8.751 8.979 8.674 8.856 208,787 +0.09(+0.98%)
Dec 22, 2017 8.846 8.846 8.656 8.770 175,482 -0.09(-0.97%)
Dec 21, 2017 8.732 8.932 8.637 8.856 165,266 +0.11(+1.30%)
Dec 20, 2017 8.599 8.932 8.485 8.742 329,404 +0.18(+2.11%)
Dec 19, 2017 8.542 8.723 8.514 8.561 629,156 -0.01(-0.11%)
Dec 18, 2017 8.485 8.951 8.457 8.571 561,550 +0.13(+1.58%)
Dec 15, 2017 8.267 8.523 8.267 8.438 1,422,366 +0.20(+2.42%)
Dec 14, 2017 8.067 8.509 8.067 8.238 805,627 +0.15(+1.88%)
Dec 13, 2017 7.983 8.226 7.955 8.086 528,460 +0.11(+1.41%)
Dec 12, 2017 7.787 8.142 7.778 7.974 305,410 +0.18(+2.28%)
Dec 11, 2017 7.955 8.049 7.768 7.796 346,869 -0.16(-2.00%)
Dec 08, 2017 8.301 8.376 7.908 7.955 373,641 -0.32(-3.84%)
Dec 07, 2017 8.404 8.432 8.133 8.273 274,160 -0.17(-1.99%)
Dec 06, 2017 8.394 8.544 8.338 8.441 259,693 +0.06(+0.67%)
Dec 05, 2017 8.796 8.815 8.273 8.385 354,883 -0.41(-4.68%)
Dec 04, 2017 8.750 8.750 8.731 8.796 527,665 +0.10(+1.18%)
Dec 01, 2017 8.834 8.834 8.535 8.694 438,993 -0.10(-1.17%)
Nov 30, 2017 9.021 9.133 8.750 8.796 299,411 -0.21(-2.28%)
Nov 29, 2017 8.525 9.021 8.525 9.002 302,540 +0.50(+5.94%)
Nov 28, 2017 8.581 8.684 8.413 8.497 254,410 -0.03(-0.33%)
Nov 27, 2017 8.553 8.778 8.464 8.525 207,698 +0.01(+0.11%)
Nov 24, 2017 8.778 8.778 8.306 8.516 207,983 -0.26(-2.98%)
Nov 22, 2017 8.609 9.049 8.609 8.778 254,393 +0.15(+1.73%)
Nov 21, 2017 8.638 8.946 8.563 8.628 280,882 +0.03(+0.33%)
Nov 20, 2017 8.581 8.628 8.479 8.600 147,885 +0.03(+0.33%)
Nov 17, 2017 8.619 8.357 8.572 210,513 -0.01(-0.11%)
Nov 16, 2017 8.497 8.712 8.469 8.581 319,213 +0.17(+2.00%)
Nov 15, 2017 8.348 8.544 8.329 8.413 190,753 -0.01(-0.11%)
Nov 14, 2017 8.441 8.638 8.320 8.423 157,957 -0.04(-0.44%)
Nov 13, 2017 8.348 8.563 8.273 8.460 630,528 +0.03(+0.33%)
Nov 10, 2017 8.488 8.683 8.404 8.432 212,928 -0.06(-0.66%)
Nov 09, 2017 8.451 8.628 8.394 8.488 268,868 -0.03(-0.33%)
Nov 08, 2017 8.413 8.525 8.217 8.516 316,680 +0.08(+1.00%)
Nov 07, 2017 8.684 8.684 8.394 8.432 295,029 -0.21(-2.38%)
Nov 06, 2017 8.712 8.712 8.507 8.638 198,554 -0.04(-0.43%)
Nov 03, 2017 8.684 8.768 8.563 8.675 245,851 -0.07(-0.75%)
Nov 02, 2017 8.927 9.096 8.591 8.740 341,023 -0.15(-1.68%)
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.