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, 2015 31.70 32.12 31.42 32.01 224,440 +0.34(+1.06%)
Nov 27, 2015 31.73 31.93 31.57 31.67 97,718 -0.08(-0.25%)
Nov 25, 2015 31.32 31.75 31.75 31.75 148,815 +0.48(+1.53%)
Nov 24, 2015 31.01 31.33 30.87 31.27 155,832 +0.04(+0.11%)
Nov 23, 2015 30.99 31.39 30.86 31.24 97,196 +0.13(+0.43%)
Nov 20, 2015 31.41 31.56 30.93 31.10 127,874 -0.12(-0.40%)
Nov 19, 2015 30.95 31.26 30.92 31.23 123,487 +0.19(+0.63%)
Nov 18, 2015 30.57 31.10 30.31 31.03 224,196 +0.70(+2.30%)
Nov 17, 2015 30.35 30.99 30.07 30.34 205,820 -0.04(-0.12%)
Nov 16, 2015 29.68 30.41 29.58 30.37 203,312 +0.68(+2.29%)
Nov 13, 2015 29.20 29.81 28.92 29.69 701,356 +0.25(+0.84%)
Nov 12, 2015 30.03 30.03 29.34 29.44 225,807 -0.87(-2.89%)
Nov 11, 2015 30.62 30.50 30.14 30.32 158,129 -0.19(-0.61%)
Nov 10, 2015 30.38 30.97 30.21 30.50 194,630 +0.09(+0.29%)
Nov 09, 2015 31.02 31.04 30.38 30.42 158,997 -0.68(-2.19%)
Nov 06, 2015 30.83 31.17 30.66 31.10 131,495 +0.15(+0.49%)
Nov 05, 2015 30.65 31.08 30.42 30.95 110,089 +0.34(+1.13%)
Nov 04, 2015 30.87 31.62 30.44 30.60 143,003 -0.20(-0.66%)
Nov 03, 2015 30.64 31.10 29.57 30.80 146,997 +0.08(+0.26%)
Nov 02, 2015 30.52 30.82 30.37 30.72 263,144 +0.18(+0.58%)
Oct 30, 2015 30.75 31.00 28.21 30.55 273,326 -0.13(-0.43%)
Oct 29, 2015 31.06 31.10 30.61 30.68 151,846 -0.50(-1.62%)
Oct 28, 2015 30.21 31.20 30.10 31.18 231,904 +1.08(+3.58%)
Oct 27, 2015 30.50 30.51 29.95 30.11 304,788 -0.60(-1.96%)
Oct 26, 2015 31.02 31.13 30.48 30.71 237,431 -0.22(-0.71%)
Oct 23, 2015 30.59 31.10 30.44 30.93 238,594 +0.55(+1.80%)
Oct 22, 2015 31.45 31.93 30.27 30.38 394,711 -1.29(-4.07%)
Oct 21, 2015 30.50 32.60 29.94 31.67 488,959 +1.86(+6.22%)
Oct 20, 2015 29.95 30.33 29.75 29.81 283,609 -0.20(-0.68%)
Oct 19, 2015 29.99 30.23 29.81 30.02 184,333 -0.03(-0.09%)
Oct 16, 2015 29.83 30.37 29.41 30.04 172,934 +0.30(+1.01%)
Oct 15, 2015 29.75 29.87 29.38 29.74 223,514 +0.05(+0.18%)
Oct 14, 2015 30.04 30.34 29.66 29.69 195,489 -0.37(-1.23%)
Oct 13, 2015 30.19 30.62 30.05 30.06 242,455 -0.34(-1.10%)
Oct 12, 2015 30.66 30.69 29.62 30.40 306,684 -0.23(-0.75%)
Oct 09, 2015 30.72 30.96 30.61 30.63 121,661 -0.01(-0.03%)
Oct 08, 2015 30.12 30.86 29.55 30.64 176,123 +0.42(+1.37%)
Oct 07, 2015 29.55 30.25 28.53 30.22 205,150 +0.90(+3.07%)
Oct 06, 2015 29.52 29.57 29.24 29.32 248,828 -0.25(-0.84%)
Oct 05, 2015 29.16 29.61 29.16 29.57 196,240 +0.57(+1.95%)
Oct 02, 2015 28.29 29.02 28.20 29.00 187,055 +0.47(+1.64%)
Oct 01, 2015 28.49 28.83 28.14 28.53 202,939 -0.12(-0.43%)
Sep 30, 2015 28.40 28.69 28.29 28.66 349,890 +0.53(+1.89%)
Sep 29, 2015 28.22 28.44 27.78 28.13 251,699 -0.12(-0.44%)
Sep 28, 2015 28.70 28.72 28.23 28.25 220,724 -0.55(-1.90%)
Sep 25, 2015 28.60 29.05 28.41 28.80 302,083 +0.38(+1.34%)
Sep 24, 2015 28.28 28.55 28.08 28.42 240,125 +0.00(+0.00%)
Sep 23, 2015 28.83 28.95 28.41 28.42 185,772 -0.39(-1.35%)
Sep 22, 2015 29.15 29.21 28.75 28.81 189,700 -0.57(-1.93%)
Sep 21, 2015 29.43 29.89 29.25 29.37 140,077 +0.21(+0.73%)
Sep 18, 2015 28.94 29.27 28.94 29.16 378,864 -0.29(-0.99%)
Sep 17, 2015 29.17 29.81 29.16 29.45 199,998 +0.26(+0.88%)
Sep 16, 2015 29.02 29.47 28.87 29.20 202,014 +0.27(+0.95%)
Sep 15, 2015 28.83 29.05 28.72 28.92 222,333 +0.09(+0.31%)
Sep 14, 2015 29.01 29.20 28.69 28.83 155,824 -0.17(-0.58%)
Sep 11, 2015 28.77 29.12 28.33 29.00 246,589 -0.01(-0.03%)
Sep 10, 2015 29.15 29.39 28.98 29.01 219,302 -0.28(-0.96%)
Sep 09, 2015 30.07 30.32 29.26 29.29 302,185 -0.53(-1.77%)
Sep 08, 2015 29.82 30.22 29.60 29.82 167,783 +0.42(+1.44%)
Sep 04, 2015 29.25 29.40 29.40 29.40 118,764 -0.28(-0.95%)
Sep 03, 2015 29.46 29.91 29.46 29.68 114,838 +0.24(+0.81%)
Sep 02, 2015 29.63 29.63 28.95 29.44 289,526 +0.18(+0.63%)
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.