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 (%)
Dec 30, 2016 18.98 18.98 18.98 0 -0.37(-1.92%)
Dec 29, 2016 19.48 19.71 19.18 19.35 191,951 -0.12(-0.61%)
Dec 28, 2016 19.35 19.66 19.26 19.47 294,694 +0.08(+0.42%)
Dec 27, 2016 19.26 19.43 19.05 19.39 182,492 +0.16(+0.85%)
Dec 23, 2016 19.22 19.22 19.22 0 -0.06(-0.33%)
Dec 22, 2016 19.52 19.66 19.20 19.29 175,050 -0.27(-1.39%)
Dec 21, 2016 19.65 19.74 19.45 19.56 277,803 -0.12(-0.60%)
Dec 20, 2016 19.68 19.98 19.49 19.68 301,877 +0.04(+0.18%)
Dec 19, 2016 19.58 19.93 19.46 19.64 282,415 +0.04(+0.19%)
Dec 16, 2016 19.13 19.66 18.89 19.60 1,041,463 +0.54(+2.86%)
Dec 15, 2016 18.61 19.22 18.51 19.06 307,111 +0.44(+2.39%)
Dec 14, 2016 18.70 18.92 18.60 18.61 272,044 -0.17(-0.92%)
Dec 13, 2016 19.04 19.11 18.69 18.79 217,542 -0.12(-0.62%)
Dec 12, 2016 19.19 19.40 18.78 18.90 273,439 -0.23(-1.23%)
Dec 09, 2016 19.01 19.16 18.72 19.14 186,726 +0.05(+0.24%)
Dec 08, 2016 18.33 19.09 18.22 19.09 202,685 +0.72(+3.93%)
Dec 07, 2016 18.05 18.43 17.69 18.37 158,573 +0.14(+0.79%)
Dec 06, 2016 17.69 18.26 17.56 18.23 216,018 +0.56(+3.16%)
Dec 05, 2016 17.61 17.89 17.46 17.67 192,932 +0.21(+1.19%)
Dec 02, 2016 17.88 18.03 17.39 17.46 228,576 -0.33(-1.88%)
Dec 01, 2016 17.60 17.90 17.46 17.80 261,965 +0.32(+1.86%)
Nov 30, 2016 17.54 17.74 17.40 17.47 302,599 -0.01(-0.05%)
Nov 29, 2016 17.30 17.64 17.19 17.48 259,719 +0.14(+0.83%)
Nov 28, 2016 17.43 17.52 16.98 17.34 268,863 -0.10(-0.57%)
Nov 25, 2016 17.61 17.61 17.34 17.43 94,663 -0.19(-1.07%)
Nov 23, 2016 17.62 17.62 17.62 0 +0.40(+2.30%)
Nov 22, 2016 16.71 17.32 16.56 17.23 448,945 +0.60(+3.64%)
Nov 21, 2016 16.60 16.74 16.52 16.62 549,068 +0.10(+0.60%)
Nov 18, 2016 16.41 16.74 16.16 16.52 753,482 +0.06(+0.38%)
Nov 17, 2016 16.60 16.62 16.28 16.46 364,993 -0.14(-0.82%)
Nov 16, 2016 16.60 16.70 16.37 16.60 327,022 +0.00(+0.00%)
Nov 15, 2016 17.05 17.05 16.56 16.60 341,264 -0.47(-2.75%)
Nov 14, 2016 16.52 17.38 16.52 17.06 385,027 +0.79(+4.88%)
Nov 11, 2016 15.65 16.33 15.55 16.27 471,464 +0.66(+4.22%)
Nov 10, 2016 15.28 15.92 15.25 15.61 356,770 +0.50(+3.31%)
Nov 09, 2016 14.33 15.14 14.12 15.11 363,762 +0.63(+4.33%)
Nov 08, 2016 14.30 14.68 14.12 14.49 207,314 +0.17(+1.20%)
Nov 07, 2016 14.28 14.44 14.11 14.31 429,853 +0.29(+2.06%)
Nov 04, 2016 13.99 14.46 13.97 14.03 344,252 +0.09(+0.65%)
Nov 03, 2016 13.91 13.98 13.81 13.93 283,756 +0.09(+0.65%)
Nov 02, 2016 13.76 14.16 13.70 13.84 522,237 +0.03(+0.23%)
Nov 01, 2016 13.90 14.03 13.67 13.81 532,502 -0.03(-0.23%)
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%)
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.