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, 2016 27.81 28.09 27.32 27.45 266,818 -0.29(-1.06%)
May 27, 2016 27.11 27.74 27.74 27.74 213,684 +0.54(+2.00%)
May 26, 2016 26.91 27.28 26.91 27.20 145,654 +0.14(+0.53%)
May 25, 2016 26.80 27.15 26.73 27.06 204,892 +0.13(+0.50%)
May 24, 2016 26.42 26.94 26.35 26.92 181,581 +0.68(+2.58%)
May 23, 2016 26.33 26.55 26.23 26.25 164,026 -0.02(-0.07%)
May 20, 2016 26.03 26.41 26.00 26.26 158,322 +0.40(+1.55%)
May 19, 2016 26.15 26.42 25.52 25.86 202,831 -0.39(-1.49%)
May 18, 2016 25.89 26.56 25.83 26.25 188,981 +0.28(+1.06%)
May 17, 2016 26.23 26.51 25.71 25.98 228,668 -0.33(-1.25%)
May 16, 2016 26.02 26.48 25.96 26.31 141,058 +0.37(+1.41%)
May 13, 2016 26.00 26.66 25.78 25.94 174,387 -0.07(-0.27%)
May 12, 2016 26.78 26.78 25.77 26.01 217,808 -0.60(-2.24%)
May 11, 2016 27.24 27.34 26.33 26.61 273,290 -0.91(-3.30%)
May 10, 2016 27.51 27.58 27.24 27.52 199,808 +0.19(+0.69%)
May 09, 2016 27.73 28.06 27.32 27.33 171,314 -0.45(-1.64%)
May 06, 2016 27.21 27.90 27.15 27.79 230,840 +0.48(+1.76%)
May 05, 2016 27.46 27.81 27.25 27.31 159,570 -0.02(-0.07%)
May 04, 2016 27.37 27.86 27.32 27.32 207,082 -0.29(-1.03%)
May 03, 2016 27.52 27.87 26.99 27.61 213,255 -0.16(-0.58%)
May 02, 2016 27.57 27.95 27.46 27.77 163,877 +0.32(+1.17%)
Apr 29, 2016 27.88 27.88 27.32 27.45 198,324 -0.45(-1.63%)
Apr 28, 2016 28.41 28.48 27.82 27.90 120,713 -0.60(-2.10%)
Apr 27, 2016 28.30 28.74 28.30 28.50 133,869 +0.02(+0.06%)
Apr 26, 2016 28.06 28.74 27.97 28.48 160,467 +0.46(+1.65%)
Apr 25, 2016 28.38 28.38 27.66 28.02 156,584 -0.51(-1.78%)
Apr 22, 2016 28.39 29.98 28.31 28.53 265,494 +0.23(+0.82%)
Apr 21, 2016 28.83 30.39 28.29 28.30 494,398 -2.08(-6.84%)
Apr 20, 2016 30.54 30.54 30.10 30.37 185,804 -0.17(-0.55%)
Apr 19, 2016 30.83 31.03 30.26 30.54 133,623 -0.27(-0.87%)
Apr 18, 2016 30.60 30.83 30.60 30.81 84,350 +0.07(+0.23%)
Apr 15, 2016 30.29 31.19 30.29 30.74 184,799 +0.29(+0.94%)
Apr 14, 2016 30.66 30.66 30.29 30.45 126,688 -0.23(-0.76%)
Apr 13, 2016 30.11 30.71 29.98 30.69 156,264 +0.71(+2.38%)
Apr 12, 2016 29.76 30.19 29.57 29.97 168,340 +0.20(+0.66%)
Apr 11, 2016 30.04 30.27 29.76 29.78 178,877 -0.04(-0.15%)
Apr 08, 2016 29.62 29.87 29.40 29.82 229,872 +0.44(+1.49%)
Apr 07, 2016 29.24 29.57 29.02 29.38 496,589 -0.09(-0.30%)
Apr 06, 2016 28.76 29.58 28.48 29.47 228,754 +0.78(+2.70%)
Apr 05, 2016 28.99 30.22 27.89 28.70 242,254 -0.55(-1.89%)
Apr 04, 2016 30.12 30.12 29.18 29.25 250,506 -0.98(-3.24%)
Apr 01, 2016 28.97 30.28 28.45 30.23 363,185 +1.77(+6.20%)
Mar 31, 2016 28.32 28.56 28.06 28.47 192,167 +0.06(+0.22%)
Mar 30, 2016 28.39 28.67 28.14 28.40 169,112 +0.15(+0.54%)
Mar 29, 2016 27.38 28.28 26.49 28.25 204,604 +0.83(+3.02%)
Mar 28, 2016 27.46 27.71 27.25 27.42 136,671 +0.01(+0.03%)
Mar 24, 2016 27.07 27.41 27.41 27.41 228,042 +0.22(+0.82%)
Mar 23, 2016 27.86 27.86 27.19 27.19 206,400 -0.70(-2.52%)
Mar 22, 2016 27.79 28.06 27.64 27.90 92,790 +0.00(+0.00%)
Mar 21, 2016 28.05 28.22 27.68 27.90 139,791 -0.18(-0.64%)
Mar 18, 2016 27.98 28.37 27.86 28.07 288,006 +0.29(+1.03%)
Mar 17, 2016 27.05 27.86 26.91 27.79 161,585 +0.78(+2.87%)
Mar 16, 2016 26.71 27.30 26.11 27.01 135,533 +0.16(+0.60%)
Mar 15, 2016 26.89 27.12 26.59 26.85 161,837 -0.14(-0.53%)
Mar 14, 2016 27.01 27.12 26.75 26.99 138,360 -0.04(-0.16%)
Mar 11, 2016 27.06 27.09 26.80 27.04 166,174 +0.18(+0.66%)
Mar 10, 2016 27.46 27.91 26.58 26.86 155,696 -0.49(-1.78%)
Mar 09, 2016 27.54 27.63 26.91 27.35 241,469 -0.09(-0.32%)
Mar 08, 2016 28.52 28.52 27.38 27.44 205,189 -1.12(-3.92%)
Mar 07, 2016 27.13 28.77 27.08 28.56 367,439 +1.37(+5.03%)
Mar 04, 2016 26.99 27.30 26.70 27.19 185,707 +0.14(+0.53%)
Mar 03, 2016 26.75 27.07 26.51 27.05 230,147 +0.33(+1.23%)
Mar 02, 2016 26.52 26.87 25.91 26.72 258,526 +0.10(+0.37%)
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.