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 (%)
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%)
Sep 01, 2015 29.89 30.22 29.19 29.26 264,853 -1.10(-3.62%)
Aug 31, 2015 30.24 30.66 30.13 30.36 166,016 +0.04(+0.12%)
Aug 28, 2015 29.84 30.45 29.84 30.32 167,579 +0.34(+1.14%)
Aug 27, 2015 29.80 30.23 29.53 29.98 147,757 +0.38(+1.28%)
Aug 26, 2015 29.77 29.78 28.81 29.60 178,253 +0.50(+1.72%)
Aug 25, 2015 30.83 30.83 28.95 29.10 197,289 -0.85(-2.85%)
Aug 24, 2015 29.66 30.96 29.55 29.95 239,967 -0.93(-3.01%)
Aug 21, 2015 30.66 31.38 30.66 30.88 207,783 -0.34(-1.09%)
Aug 20, 2015 31.57 31.73 31.22 31.22 136,979 -0.64(-2.02%)
Aug 19, 2015 31.44 32.14 31.25 31.86 346,357 +0.19(+0.61%)
Aug 18, 2015 31.77 32.20 31.47 31.67 257,224 -0.13(-0.42%)
Aug 17, 2015 31.71 32.40 31.65 31.80 171,241 -0.02(-0.06%)
Aug 14, 2015 31.55 32.06 31.55 31.82 151,923 +0.16(+0.50%)
Aug 13, 2015 31.63 32.04 31.41 31.66 290,561 -0.02(-0.06%)
Aug 12, 2015 31.54 31.94 31.54 31.68 417,824 +0.05(+0.17%)
Aug 11, 2015 31.56 31.70 31.28 31.62 191,796 -0.14(-0.44%)
Aug 10, 2015 31.60 31.98 31.27 31.76 153,934 +0.42(+1.35%)
Aug 07, 2015 31.35 31.69 31.20 31.34 146,669 -0.26(-0.81%)
Aug 06, 2015 32.08 32.08 31.50 31.60 204,485 -0.42(-1.32%)
Aug 05, 2015 31.85 32.43 31.70 32.02 151,962 +0.37(+1.17%)
Aug 04, 2015 31.98 32.29 31.61 31.65 218,071 -0.31(-0.96%)
Aug 03, 2015 32.48 32.77 31.92 31.96 133,836 -0.44(-1.36%)
Jul 31, 2015 32.05 32.60 32.05 32.40 158,468 +0.30(+0.93%)
Jul 30, 2015 31.60 32.52 31.60 32.10 187,495 +0.42(+1.33%)
Jul 29, 2015 31.37 31.97 31.28 31.68 142,509 +0.26(+0.81%)
Jul 28, 2015 31.22 31.48 30.68 31.42 202,485 +0.40(+1.31%)
Jul 27, 2015 30.44 31.17 30.41 31.02 357,174 +0.28(+0.92%)
Jul 24, 2015 30.95 32.02 30.40 30.73 365,606 -0.40(-1.30%)
Jul 23, 2015 33.22 34.08 31.03 31.14 467,040 -2.30(-6.87%)
Jul 22, 2015 33.46 33.82 33.34 33.44 91,762 -0.21(-0.63%)
Jul 21, 2015 33.83 34.13 33.52 33.65 127,133 -0.27(-0.80%)
Jul 20, 2015 34.37 34.38 33.85 33.92 140,043 -0.44(-1.28%)
Jul 17, 2015 34.58 34.58 34.06 34.36 131,582 -0.21(-0.61%)
Jul 16, 2015 34.64 34.92 34.34 34.57 162,062 +0.18(+0.54%)
Jul 15, 2015 34.70 34.88 34.25 34.39 99,107 -0.26(-0.76%)
Jul 14, 2015 34.55 34.82 34.46 34.65 106,393 +0.04(+0.13%)
Jul 13, 2015 34.58 34.93 34.37 34.61 172,439 +0.27(+0.79%)
Jul 10, 2015 34.36 34.58 34.06 34.33 121,833 +0.30(+0.88%)
Jul 09, 2015 34.18 34.18 33.73 34.03 174,070 +0.29(+0.86%)
Jul 08, 2015 33.54 33.90 33.48 33.74 220,792 -0.17(-0.49%)
Jul 07, 2015 33.96 34.00 33.38 33.91 290,902 -0.08(-0.23%)
Jul 06, 2015 33.66 34.15 33.66 33.99 169,394 -0.01(-0.03%)
Jul 02, 2015 34.25 34.00 34.00 34.00 109,558 -0.10(-0.28%)
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.