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%)
May 01, 2018 7.153 7.477 7.123 7.365 718,086 +0.16(+2.28%)
Apr 30, 2018 7.724 7.820 7.022 7.201 1,212,224 -0.50(-6.53%)
Apr 27, 2018 7.065 7.772 6.988 7.704 1,077,483 +0.62(+8.74%)
Apr 26, 2018 8.391 8.990 6.969 7.085 1,987,558 -2.21(-23.75%)
Apr 25, 2018 9.253 9.301 9.127 9.291 217,665 +0.03(+0.31%)
Apr 24, 2018 9.185 9.350 9.108 9.262 169,483 +0.16(+1.81%)
Apr 23, 2018 9.185 9.185 9.059 9.098 170,714 -0.04(-0.42%)
Apr 20, 2018 9.204 9.243 8.914 9.137 213,108 -0.12(-1.26%)
Apr 19, 2018 9.195 9.611 8.953 9.253 520,253 -0.01(-0.10%)
Apr 18, 2018 8.982 9.437 8.982 9.262 418,028 +0.28(+3.12%)
Apr 17, 2018 8.759 9.059 8.585 8.982 720,864 +0.25(+2.88%)
Apr 16, 2018 8.343 8.788 8.256 8.730 530,647 +0.41(+4.88%)
Apr 13, 2018 9.601 9.679 8.290 8.324 1,051,542 -1.19(-12.51%)
Apr 12, 2018 8.691 10.18 8.614 9.514 1,761,035 +1.32(+16.06%)
Apr 11, 2018 8.275 8.420 8.140 8.198 196,489 -0.11(-1.28%)
Apr 10, 2018 8.072 8.324 8.043 8.304 267,891 +0.31(+3.87%)
Apr 09, 2018 8.169 8.169 7.830 7.995 267,857 -0.14(-1.67%)
Apr 06, 2018 7.946 8.324 7.946 8.130 489,058 +0.15(+1.94%)
Apr 05, 2018 7.791 7.985 7.704 7.975 215,107 +0.17(+2.23%)
Apr 04, 2018 7.365 7.830 7.365 7.801 366,653 +0.31(+4.13%)
Apr 03, 2018 7.269 7.530 7.269 7.491 255,343 +0.29(+4.03%)
Apr 02, 2018 7.501 7.598 7.153 7.201 287,806 -0.35(-4.62%)
Mar 29, 2018 7.549 7.549 7.549 0 +0.09(+1.17%)
Mar 28, 2018 7.336 7.501 7.191 7.462 400,845 +0.13(+1.72%)
Mar 27, 2018 7.646 7.653 7.327 7.336 378,673 -0.31(-4.05%)
Mar 26, 2018 7.656 7.753 7.361 7.646 323,310 +0.13(+1.67%)
Mar 23, 2018 7.830 7.946 7.501 7.520 280,611 -0.29(-3.72%)
Mar 22, 2018 7.878 8.053 7.782 7.811 250,744 -0.16(-2.06%)
Mar 21, 2018 7.811 8.207 7.811 7.975 261,939 +0.19(+2.49%)
Mar 20, 2018 7.840 7.985 7.665 7.782 369,024 -0.05(-0.62%)
Mar 19, 2018 7.936 7.936 7.511 7.830 551,561 -0.11(-1.34%)
Mar 16, 2018 7.704 7.951 7.414 7.936 1,383,617 +0.24(+3.14%)
Mar 15, 2018 7.530 7.772 7.356 7.695 540,756 +0.19(+2.58%)
Mar 14, 2018 7.298 7.617 7.220 7.501 747,080 +0.22(+3.06%)
Mar 13, 2018 7.497 7.554 7.240 7.278 397,832 -0.12(-1.67%)
Mar 12, 2018 7.212 7.478 7.212 7.402 402,559 +0.19(+2.64%)
Mar 09, 2018 7.316 7.364 7.060 7.212 474,625 -0.10(-1.43%)
Mar 08, 2018 7.145 7.316 6.898 7.316 579,943 +0.17(+2.39%)
Mar 07, 2018 7.174 7.240 6.889 7.145 1,327,332 -0.11(-1.57%)
Mar 06, 2018 7.117 7.335 7.003 7.259 366,523 +0.19(+2.69%)
Mar 05, 2018 7.563 7.620 6.946 7.069 831,184 -0.56(-7.35%)
Mar 02, 2018 7.487 7.725 7.402 7.630 454,310 +0.06(+0.75%)
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.