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 (%)
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%)
Jul 01, 2015 34.76 34.84 34.05 34.10 222,915 -0.44(-1.27%)
Jun 30, 2015 34.27 34.91 33.94 34.54 261,953 +0.66(+1.95%)
Jun 29, 2015 34.64 34.77 33.86 33.88 139,168 -0.84(-2.41%)
Jun 26, 2015 34.83 35.06 34.50 34.71 544,272 -0.03(-0.08%)
Jun 25, 2015 35.05 35.06 34.49 34.74 83,687 -0.08(-0.23%)
Jun 24, 2015 35.16 35.44 34.76 34.82 130,599 -0.38(-1.07%)
Jun 23, 2015 34.84 35.24 34.71 35.20 89,169 +0.21(+0.60%)
Jun 22, 2015 34.93 35.32 34.80 34.98 100,508 +0.04(+0.13%)
Jun 19, 2015 35.01 35.17 34.18 34.94 287,680 +0.04(+0.10%)
Jun 18, 2015 34.16 35.16 33.99 34.91 195,383 +0.91(+2.69%)
Jun 17, 2015 34.52 34.54 33.80 33.99 186,354 -0.30(-0.87%)
Jun 16, 2015 34.18 34.80 34.06 34.29 213,154 -0.05(-0.15%)
Jun 15, 2015 34.19 34.36 33.68 34.34 196,199 -0.18(-0.54%)
Jun 12, 2015 34.84 34.92 34.52 34.53 106,600 -0.42(-1.21%)
Jun 11, 2015 35.13 35.51 34.87 34.95 115,339 -0.51(-1.44%)
Jun 10, 2015 34.71 35.75 34.71 35.46 136,867 +0.77(+2.23%)
Jun 09, 2015 34.71 35.26 34.38 34.69 115,471 -0.03(-0.08%)
Jun 08, 2015 34.77 35.62 34.61 34.71 100,897 -0.23(-0.65%)
Jun 05, 2015 34.63 35.07 34.31 34.94 128,924 +0.35(+1.02%)
Jun 04, 2015 34.84 35.67 34.24 34.59 140,288 -0.53(-1.50%)
Jun 03, 2015 34.69 35.69 34.31 35.12 191,100 +0.62(+1.79%)
Jun 02, 2015 35.01 37.84 34.39 34.50 145,280 -0.56(-1.61%)
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.