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 (%)
Oct 31, 2016 13.57 14.03 13.57 13.84 878,985 +0.19(+1.39%)
Oct 28, 2016 13.28 13.81 13.28 13.66 675,147 +0.08(+0.60%)
Oct 27, 2016 15.69 16.03 13.54 13.57 1,546,189 -3.27(-19.43%)
Oct 26, 2016 16.80 17.02 16.36 16.85 230,913 -0.04(-0.21%)
Oct 25, 2016 16.92 17.21 16.78 16.88 174,210 -0.06(-0.37%)
Oct 24, 2016 16.77 16.97 16.58 16.95 181,710 +0.36(+2.18%)
Oct 21, 2016 16.49 16.62 16.26 16.59 216,719 +0.03(+0.16%)
Oct 20, 2016 16.54 16.71 16.29 16.56 215,964 +0.01(+0.05%)
Oct 19, 2016 16.51 16.69 16.48 16.55 217,331 +0.07(+0.44%)
Oct 18, 2016 16.71 16.83 16.45 16.48 184,719 -0.04(-0.22%)
Oct 17, 2016 16.61 17.61 16.44 16.51 134,516 -0.07(-0.44%)
Oct 14, 2016 16.68 16.79 16.56 16.59 190,881 -0.07(-0.43%)
Oct 13, 2016 16.79 16.86 16.79 16.66 209,349 -0.28(-1.65%)
Oct 12, 2016 17.06 17.19 16.91 16.94 242,339 -0.10(-0.58%)
Oct 11, 2016 17.50 17.50 16.92 17.04 119,757 -0.50(-2.83%)
Oct 10, 2016 17.52 17.69 17.49 17.53 121,863 +0.09(+0.52%)
Oct 07, 2016 17.79 17.79 17.39 17.44 263,912 -0.32(-1.78%)
Oct 06, 2016 17.92 17.93 17.61 17.76 151,335 -0.19(-1.06%)
Oct 05, 2016 17.97 18.11 17.91 17.95 236,904 +0.00(+0.00%)
Oct 04, 2016 18.26 18.33 17.91 17.95 133,038 -0.33(-1.83%)
Oct 03, 2016 18.41 18.45 18.20 18.28 191,084 -0.23(-1.22%)
Sep 30, 2016 18.35 18.54 18.21 18.51 384,443 +0.26(+1.43%)
Sep 29, 2016 18.47 18.68 18.24 18.25 193,798 -0.23(-1.22%)
Sep 28, 2016 18.37 18.55 18.26 18.47 182,473 +0.08(+0.44%)
Sep 27, 2016 18.07 18.41 18.01 18.39 152,097 +0.27(+1.49%)
Sep 26, 2016 18.11 18.18 18.03 18.12 117,097 -0.08(-0.45%)
Sep 23, 2016 18.22 18.35 18.15 18.20 150,493 -0.05(-0.30%)
Sep 22, 2016 17.89 18.30 17.89 18.26 243,244 +0.45(+2.53%)
Sep 21, 2016 17.82 18.04 17.61 17.80 202,111 +0.06(+0.36%)
Sep 20, 2016 17.80 17.91 17.52 17.74 228,964 -0.04(-0.20%)
Sep 19, 2016 17.29 17.80 17.28 17.78 209,938 +0.59(+3.41%)
Sep 16, 2016 17.22 17.40 17.16 17.19 404,002 -0.02(-0.10%)
Sep 15, 2016 17.15 17.38 17.05 17.21 655,296 +0.11(+0.63%)
Sep 14, 2016 17.26 17.35 17.05 17.10 236,284 -0.10(-0.58%)
Sep 13, 2016 17.25 17.51 17.09 17.20 157,513 -0.24(-1.40%)
Sep 12, 2016 17.14 17.75 17.07 17.44 126,978 +0.27(+1.56%)
Sep 09, 2016 17.14 17.57 16.93 17.17 248,343 -0.16(-0.93%)
Sep 08, 2016 17.91 17.91 17.24 17.34 446,335 -0.56(-3.10%)
Sep 07, 2016 17.56 17.92 17.43 17.89 304,372 +0.30(+1.68%)
Sep 06, 2016 17.57 17.71 17.41 17.60 163,987 +0.04(+0.26%)
Sep 02, 2016 17.27 17.55 17.55 17.55 187,502 +0.33(+1.92%)
Sep 01, 2016 17.34 17.42 17.04 17.22 215,641 -0.13(-0.72%)
Aug 31, 2016 17.23 17.41 17.07 17.34 249,500 +0.08(+0.47%)
Aug 30, 2016 17.10 17.34 16.62 17.26 213,256 +0.21(+1.21%)
Aug 29, 2016 16.88 17.08 16.82 17.06 176,260 +0.19(+1.11%)
Aug 26, 2016 17.23 17.33 16.75 16.87 175,179 -0.31(-1.82%)
Aug 25, 2016 16.92 17.18 16.90 17.18 156,355 +0.14(+0.84%)
Aug 24, 2016 17.16 17.19 16.99 17.04 122,566 -0.11(-0.63%)
Aug 23, 2016 17.09 17.45 17.09 17.15 254,364 +0.15(+0.90%)
Aug 22, 2016 17.20 17.22 16.84 17.00 195,412 -0.22(-1.30%)
Aug 19, 2016 17.18 17.43 17.13 17.22 280,062 +0.04(+0.21%)
Aug 18, 2016 17.30 17.31 16.85 17.18 211,813 -0.10(-0.57%)
Aug 17, 2016 17.56 17.69 17.22 17.28 218,549 -0.30(-1.73%)
Aug 16, 2016 17.46 17.73 17.46 17.59 249,221 +0.03(+0.15%)
Aug 15, 2016 17.43 17.66 17.14 17.56 216,203 +0.13(+0.77%)
Aug 12, 2016 17.60 17.63 17.38 17.43 169,592 -0.15(-0.87%)
Aug 11, 2016 17.65 17.77 17.52 17.58 276,804 -0.05(-0.30%)
Aug 10, 2016 17.78 18.11 17.55 17.63 178,412 -0.13(-0.71%)
Aug 09, 2016 17.92 18.01 17.75 17.76 229,559 -0.17(-0.95%)
Aug 08, 2016 17.81 18.10 17.63 17.93 303,495 +0.11(+0.60%)
Aug 05, 2016 17.66 18.31 17.53 17.82 455,276 +0.25(+1.43%)
Aug 04, 2016 17.46 17.66 17.13 17.57 456,210 +0.17(+0.98%)
Aug 03, 2016 17.42 17.48 17.20 17.40 414,063 -0.04(-0.26%)
Aug 02, 2016 18.00 18.29 17.40 17.44 480,167 -0.54(-2.99%)
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.