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, 2017 14.48 14.82 14.21 14.76 378,436 +0.35(+2.42%)
May 30, 2017 14.50 14.52 14.24 14.41 157,421 -0.09(-0.63%)
May 26, 2017 14.55 14.55 14.26 14.50 171,069 -0.08(-0.57%)
May 25, 2017 14.74 14.92 14.52 14.59 229,761 -0.08(-0.56%)
May 24, 2017 14.81 14.92 14.53 14.67 174,982 -0.10(-0.68%)
May 23, 2017 14.81 14.84 14.64 14.77 157,173 -0.01(-0.06%)
May 22, 2017 14.83 14.91 14.73 14.78 144,367 -0.05(-0.31%)
May 19, 2017 14.59 14.93 14.58 14.82 211,798 +0.24(+1.63%)
May 18, 2017 14.68 14.76 14.35 14.59 459,387 -0.18(-1.24%)
May 17, 2017 15.31 15.44 14.72 14.77 408,317 -0.81(-5.18%)
May 16, 2017 15.76 15.80 15.44 15.58 677,290 -0.13(-0.82%)
May 15, 2017 15.68 15.99 15.62 15.70 403,383 +0.06(+0.41%)
May 12, 2017 15.90 15.90 15.59 15.64 346,534 -0.31(-1.95%)
May 11, 2017 15.95 16.02 15.48 15.95 447,216 +0.05(+0.29%)
May 10, 2017 15.82 16.04 15.64 15.91 392,123 +0.12(+0.76%)
May 09, 2017 15.39 15.91 15.39 15.79 717,452 +0.44(+2.87%)
May 08, 2017 15.58 15.59 15.26 15.35 253,621 -0.20(-1.30%)
May 05, 2017 15.30 15.56 15.20 15.55 201,318 +0.31(+2.05%)
May 04, 2017 15.47 15.53 15.13 15.24 296,098 -0.15(-0.95%)
May 03, 2017 15.62 15.62 15.33 15.38 265,556 -0.26(-1.64%)
May 02, 2017 15.31 15.71 15.29 15.64 401,228 +0.33(+2.16%)
May 01, 2017 15.37 15.51 15.16 15.31 348,358 +0.00(+0.00%)
Apr 28, 2017 14.90 15.47 14.86 15.31 737,753 +0.41(+2.77%)
Apr 27, 2017 14.22 16.50 13.80 14.90 912,605 +0.83(+5.86%)
Apr 26, 2017 13.94 14.28 13.94 14.07 336,223 +0.14(+0.99%)
Apr 25, 2017 13.98 14.08 13.79 13.93 179,503 +0.08(+0.60%)
Apr 24, 2017 14.08 14.08 13.64 13.85 236,696 +0.05(+0.33%)
Apr 21, 2017 13.82 13.89 13.58 13.81 181,584 -0.03(-0.20%)
Apr 20, 2017 13.81 14.03 13.78 13.83 181,656 +0.10(+0.73%)
Apr 19, 2017 13.49 13.81 13.49 13.73 253,702 +0.29(+2.18%)
Apr 18, 2017 13.23 13.52 13.21 13.44 176,828 +0.16(+1.24%)
Apr 17, 2017 13.20 13.30 13.09 13.27 150,038 +0.17(+1.26%)
Apr 13, 2017 13.45 13.48 13.01 13.11 123,524 -0.36(-2.65%)
Apr 12, 2017 13.67 13.74 13.42 13.47 187,815 -0.24(-1.74%)
Apr 11, 2017 13.56 13.77 13.36 13.71 223,847 +0.08(+0.61%)
Apr 10, 2017 13.36 13.80 13.34 13.62 273,146 +0.32(+2.41%)
Apr 07, 2017 13.32 13.43 13.23 13.30 291,760 -0.07(-0.55%)
Apr 06, 2017 13.15 13.42 13.14 13.38 236,186 +0.22(+1.67%)
Apr 05, 2017 13.24 13.49 13.03 13.15 252,651 -0.06(-0.42%)
Apr 04, 2017 13.27 13.39 13.15 13.21 201,659 -0.10(-0.76%)
Apr 03, 2017 13.93 13.99 13.29 13.31 274,178 -0.58(-4.16%)
Mar 31, 2017 13.43 13.95 13.41 13.89 474,164 +0.49(+3.63%)
Mar 30, 2017 13.33 13.43 13.15 13.40 249,111 +0.09(+0.69%)
Mar 29, 2017 12.92 13.31 12.84 13.31 286,595 +0.36(+2.76%)
Mar 28, 2017 12.86 13.15 12.76 12.95 216,180 +0.07(+0.57%)
Mar 27, 2017 12.66 13.08 12.66 12.88 269,495 -0.09(-0.71%)
Mar 24, 2017 13.23 13.38 12.87 12.97 214,384 -0.25(-1.87%)
Mar 23, 2017 12.95 13.41 12.89 13.22 198,678 +0.30(+2.34%)
Mar 22, 2017 13.06 13.18 12.76 12.92 248,185 -0.16(-1.26%)
Mar 21, 2017 13.68 13.68 13.06 13.08 238,811 -0.53(-3.91%)
Mar 20, 2017 14.07 14.27 13.58 13.61 292,572 -0.51(-3.63%)
Mar 17, 2017 13.87 14.19 13.75 14.13 958,934 +0.25(+1.78%)
Mar 16, 2017 13.71 14.04 13.70 13.88 259,201 +0.18(+1.34%)
Mar 15, 2017 13.53 13.77 13.43 13.70 286,742 +0.26(+1.91%)
Mar 14, 2017 13.38 13.52 13.28 13.44 183,832 +0.03(+0.21%)
Mar 13, 2017 13.37 13.54 13.30 13.41 223,092 +0.05(+0.41%)
Mar 10, 2017 13.40 13.52 13.31 13.36 284,525 +0.03(+0.20%)
Mar 09, 2017 13.18 13.59 13.15 13.33 313,168 +0.13(+0.96%)
Mar 08, 2017 13.24 13.65 13.08 13.20 314,551 +0.01(+0.07%)
Mar 07, 2017 13.58 13.67 13.15 13.19 400,523 -0.45(-3.33%)
Mar 06, 2017 13.79 13.96 13.47 13.65 474,284 -0.08(-0.60%)
Mar 03, 2017 14.21 14.49 13.43 13.73 739,998 -0.44(-3.08%)
Mar 02, 2017 14.25 14.73 14.15 14.16 723,305 -0.07(-0.51%)
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.