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 (%)
Jan 30, 2019 12.80 12.80 0 +0.00(+0.00%)
Jan 29, 2019 12.79 12.81 12.79 12.79 780,325 +0.29(+2.32%)
Jan 28, 2019 12.50 12.55 12.45 12.50 114,986 +0.02(+0.16%)
Jan 25, 2019 12.48 12.49 12.43 12.48 238,000 +0.02(+0.16%)
Jan 24, 2019 12.48 12.52 12.46 12.46 120,308 -0.04(-0.32%)
Jan 23, 2019 12.55 12.57 12.37 12.50 218,352 -0.06(-0.48%)
Jan 22, 2019 12.54 12.59 12.53 12.56 122,021 -0.03(-0.24%)
Jan 18, 2019 12.60 12.60 12.46 12.59 185,600 +0.01(+0.08%)
Jan 17, 2019 12.58 12.61 12.56 12.58 237,185 -0.02(-0.16%)
Jan 16, 2019 12.59 12.69 12.57 12.60 234,322 +0.00(+0.00%)
Jan 15, 2019 12.59 12.62 12.55 12.60 340,732 +0.00(+0.00%)
Jan 14, 2019 12.59 12.62 12.57 12.60 588,291 -0.03(-0.24%)
Jan 11, 2019 12.60 12.63 12.56 12.63 757,200 +0.02(+0.16%)
Jan 10, 2019 12.60 12.66 12.55 12.61 329,696 +0.00(+0.00%)
Jan 09, 2019 12.65 12.65 12.55 12.61 567,252 -0.04(-0.32%)
Jan 08, 2019 12.65 12.65 12.61 12.65 96,543 -0.01(-0.08%)
Jan 07, 2019 12.66 12.70 12.60 12.66 200,366 +0.01(+0.08%)
Jan 04, 2019 12.70 12.70 12.62 12.65 280,600 +0.00(+0.00%)
Jan 03, 2019 12.58 12.68 12.58 12.65 323,509 +0.06(+0.48%)
Jan 02, 2019 12.55 12.61 12.50 12.59 137,901 +0.01(+0.08%)
Dec 31, 2018 12.53 12.58 12.45 12.58 107,100 +0.12(+0.96%)
Dec 28, 2018 12.33 12.56 12.33 12.46 116,200 +0.12(+0.97%)
Dec 27, 2018 11.95 12.34 11.95 12.34 215,912 +0.33(+2.75%)
Dec 26, 2018 11.92 12.12 11.84 12.01 159,195 +0.17(+1.44%)
Dec 24, 2018 12.05 12.16 11.84 11.84 115,800 -0.21(-1.74%)
Dec 21, 2018 12.15 12.24 11.84 12.05 541,200 -0.07(-0.58%)
Dec 20, 2018 12.11 12.32 12.07 12.12 187,767 +0.02(+0.17%)
Dec 19, 2018 12.15 12.48 12.08 12.10 355,063 +0.02(+0.17%)
Dec 18, 2018 12.37 12.37 12.04 12.08 266,282 -0.19(-1.55%)
Dec 17, 2018 12.56 12.59 12.25 12.27 215,219 -0.28(-2.23%)
Dec 14, 2018 12.59 12.64 12.54 12.55 256,900 -0.02(-0.16%)
Dec 13, 2018 12.62 12.64 12.55 12.57 196,484 +0.07(+0.56%)
Dec 12, 2018 12.47 12.51 12.43 12.50 152,014 +0.05(+0.40%)
Dec 11, 2018 12.50 12.53 12.44 12.45 381,769 -0.06(-0.47%)
Dec 10, 2018 12.50 12.52 12.43 12.51 261,446 +0.02(+0.16%)
Dec 07, 2018 12.45 12.51 12.44 12.49 114,467 +0.02(+0.16%)
Dec 06, 2018 12.47 12.53 12.40 12.47 140,177 +0.01(+0.08%)
Dec 04, 2018 12.51 12.54 12.46 12.46 285,967 -0.10(-0.79%)
Dec 03, 2018 12.54 12.56 12.48 12.56 148,419 +0.06(+0.47%)
Nov 30, 2018 12.58 12.62 12.42 12.50 465,354 -0.06(-0.47%)
Nov 29, 2018 12.61 12.67 12.53 12.56 210,052 -0.06(-0.47%)
Nov 28, 2018 12.58 12.65 12.58 12.62 150,519 +0.04(+0.31%)
Nov 27, 2018 12.60 12.60 12.56 12.58 132,139 +0.00(+0.00%)
Nov 26, 2018 12.60 12.66 12.56 12.58 116,928 -0.02(-0.16%)
Nov 23, 2018 12.58 12.60 12.56 12.60 62,795 +0.03(+0.24%)
Nov 21, 2018 12.57 12.57 12.57 0 +0.04(+0.32%)
Nov 20, 2018 12.56 12.59 12.53 12.53 170,207 -0.01(-0.08%)
Nov 19, 2018 12.55 12.58 12.52 12.54 231,538 -0.03(-0.24%)
Nov 16, 2018 12.52 12.57 12.52 12.57 207,801 +0.00(+0.00%)
Nov 15, 2018 12.53 12.58 12.51 12.57 114,711 +0.04(+0.32%)
Nov 14, 2018 12.59 12.59 12.53 12.53 168,411 -0.03(-0.24%)
Nov 13, 2018 12.59 12.65 12.54 12.56 213,648 +0.01(+0.08%)
Nov 12, 2018 12.56 12.59 12.54 12.55 158,762 -0.01(-0.08%)
Nov 09, 2018 12.56 12.60 12.55 12.56 212,048 +0.00(+0.00%)
Nov 08, 2018 12.54 12.60 12.52 12.56 150,472 +0.03(+0.24%)
Nov 07, 2018 12.59 12.60 12.53 12.53 185,608 -0.05(-0.39%)
Nov 06, 2018 12.56 12.58 12.51 12.58 187,920 +0.02(+0.16%)
Nov 05, 2018 12.59 12.60 12.55 12.56 208,908 -0.03(-0.24%)
Nov 02, 2018 12.59 12.63 12.56 12.59 205,981 +0.02(+0.16%)
Nov 01, 2018 12.63 12.63 12.55 12.57 246,607 -0.03(-0.24%)
Oct 31, 2018 12.61 12.61 12.55 12.60 210,378 +0.01(+0.08%)
Oct 30, 2018 12.60 12.62 12.56 12.59 150,246 -0.02(-0.16%)
Oct 29, 2018 12.63 12.66 12.57 12.61 217,009 +0.01(+0.08%)
Oct 26, 2018 12.58 12.66 12.58 12.60 181,712 +0.00(+0.00%)
Oct 25, 2018 12.60 12.61 12.56 12.60 234,701 +0.00(+0.00%)
Oct 24, 2018 12.57 12.62 12.57 12.60 146,378 +0.01(+0.08%)
Oct 23, 2018 12.56 12.61 12.53 12.59 213,907 +0.05(+0.39%)
Oct 22, 2018 12.67 12.67 12.53 12.54 646,336 -0.13(-1.01%)
Oct 19, 2018 12.58 12.67 12.58 12.67 329,347 +0.10(+0.79%)
Oct 18, 2018 12.62 12.64 12.56 12.57 163,051 -0.04(-0.31%)
Oct 17, 2018 12.62 12.66 12.61 12.61 136,713 -0.04(-0.31%)
Oct 16, 2018 12.63 12.67 12.56 12.65 190,135 +0.04(+0.31%)
Oct 15, 2018 12.56 12.65 12.56 12.61 175,482 +0.06(+0.47%)
Oct 12, 2018 12.58 12.62 12.55 12.55 301,236 -0.01(-0.08%)
Oct 11, 2018 12.55 12.61 12.42 12.56 328,675 +0.03(+0.24%)
Oct 10, 2018 12.58 12.64 12.53 12.53 230,111 -0.05(-0.39%)
Oct 09, 2018 12.62 12.68 12.57 12.58 264,248 -0.06(-0.47%)
Oct 08, 2018 12.58 12.66 12.52 12.64 112,912 +0.07(+0.55%)
Oct 05, 2018 12.59 12.63 12.56 12.57 374,851 +0.00(+0.00%)
Oct 04, 2018 12.59 12.65 12.55 12.57 247,513 +0.00(+0.00%)
Oct 03, 2018 12.59 12.69 12.56 12.57 361,435 +0.01(+0.08%)
Oct 02, 2018 12.64 12.73 12.56 12.56 619,815 -0.06(-0.47%)
Oct 01, 2018 12.70 12.73 12.62 12.62 262,867 -0.06(-0.47%)
Sep 28, 2018 12.64 12.74 12.63 12.68 175,645 +0.02(+0.16%)
Sep 27, 2018 12.66 12.74 12.63 12.66 153,321 +0.00(+0.00%)
Sep 26, 2018 12.61 12.77 12.58 12.66 280,841 +0.08(+0.63%)
Sep 25, 2018 12.71 12.75 12.57 12.58 284,223 -0.09(-0.70%)
Sep 24, 2018 12.74 12.81 12.64 12.67 218,375 -0.08(-0.62%)
Sep 21, 2018 12.67 12.75 12.63 12.75 1,179,564 +0.11(+0.86%)
Sep 20, 2018 12.69 12.70 12.62 12.64 201,474 +0.01(+0.08%)
Sep 19, 2018 12.63 12.81 12.62 12.63 406,239 -0.04(-0.31%)
Sep 18, 2018 12.58 12.74 12.57 12.67 516,516 +0.10(+0.79%)
Sep 17, 2018 12.65 12.65 12.56 12.57 478,956 -0.10(-0.78%)
Sep 14, 2018 12.67 12.79 12.60 12.67 291,326 +0.20(+1.59%)
Sep 13, 2018 12.53 12.55 12.20 12.47 149,811 +0.05(+0.40%)
Sep 12, 2018 12.36 12.54 12.23 12.42 334,004 +0.05(+0.40%)
Sep 11, 2018 12.45 12.60 12.20 12.37 536,417 -0.18(-1.44%)
Sep 10, 2018 13.93 13.96 12.49 12.55 739,359 -1.38(-9.93%)
Sep 07, 2018 14.03 14.03 13.68 13.94 178,114 -0.13(-0.90%)
Sep 06, 2018 14.08 14.31 14.02 14.06 165,878 +0.01(+0.07%)
Sep 05, 2018 13.75 14.12 13.59 14.05 216,120 +0.25(+1.84%)
Sep 04, 2018 14.09 14.14 13.61 13.80 166,716 -0.31(-2.22%)
Aug 31, 2018 14.11 14.11 14.11 0 +0.18(+1.26%)
Aug 30, 2018 13.73 13.96 13.39 13.94 243,470 +0.09(+0.64%)
Aug 29, 2018 14.07 14.07 13.66 13.85 197,053 -0.22(-1.53%)
Aug 28, 2018 14.32 14.49 14.02 14.06 173,476 -0.26(-1.84%)
Aug 27, 2018 14.81 14.97 14.29 14.33 166,736 -0.43(-2.92%)
Aug 24, 2018 14.75 14.83 14.55 14.76 107,461 +0.09(+0.60%)
Aug 23, 2018 14.82 14.82 14.63 14.67 136,493 -0.18(-1.19%)
Aug 22, 2018 14.96 15.13 14.82 14.85 185,960 -0.19(-1.24%)
Aug 21, 2018 14.89 15.08 14.82 15.03 177,396 +0.19(+1.25%)
Aug 20, 2018 14.83 15.07 14.76 14.85 242,584 +0.10(+0.66%)
Aug 17, 2018 14.48 14.84 14.27 14.75 158,585 +0.27(+1.89%)
Aug 16, 2018 14.67 14.67 14.45 14.47 164,033 -0.13(-0.87%)
Aug 15, 2018 14.98 14.98 14.56 14.60 108,133 -0.51(-3.37%)
Aug 14, 2018 15.21 15.44 15.03 15.11 121,341 -0.05(-0.32%)
Aug 13, 2018 15.23 15.37 14.91 15.16 178,144 -0.07(-0.45%)
Aug 10, 2018 15.37 15.55 15.22 15.23 150,507 -0.31(-2.01%)
Aug 09, 2018 15.60 15.77 15.42 15.54 267,596 +0.02(+0.13%)
Aug 08, 2018 15.62 15.96 15.21 15.52 433,401 -0.10(-0.63%)
Aug 07, 2018 15.67 15.72 15.58 15.62 229,270 +0.07(+0.44%)
Aug 06, 2018 15.61 15.65 15.43 15.55 190,611 -0.01(-0.06%)
Aug 03, 2018 15.83 16.07 15.43 15.56 176,376 -0.32(-2.03%)
Aug 02, 2018 16.09 16.11 15.50 15.88 329,409 -0.22(-1.40%)
Aug 01, 2018 16.13 16.26 15.75 16.11 223,890 -0.16(-0.96%)
Jul 31, 2018 16.02 16.58 15.62 16.26 322,840 +0.23(+1.46%)
Jul 30, 2018 15.26 16.71 15.22 16.03 559,612 +0.84(+5.54%)
Jul 27, 2018 13.89 15.75 13.84 15.19 709,390 +2.31(+17.92%)
Jul 26, 2018 13.27 13.43 12.77 12.88 251,423 -0.33(-2.52%)
Jul 25, 2018 13.53 13.59 13.15 13.21 141,149 -0.36(-2.67%)
Jul 24, 2018 13.95 14.03 13.53 13.57 133,650 -0.31(-2.25%)
Jul 23, 2018 13.94 14.12 13.81 13.89 180,874 -0.22(-1.53%)
Jul 20, 2018 14.03 14.31 14.00 14.10 177,335 +0.00(+0.00%)
Jul 19, 2018 13.98 14.19 13.95 14.10 180,349 +0.14(+0.98%)
Jul 18, 2018 13.88 13.99 13.79 13.97 181,229 +0.09(+0.63%)
Jul 17, 2018 13.75 13.99 13.73 13.88 170,799 +0.10(+0.71%)
Jul 16, 2018 13.82 14.07 13.66 13.78 137,901 -0.06(-0.42%)
Jul 13, 2018 13.94 13.99 13.54 13.84 151,778 -0.05(-0.35%)
Jul 12, 2018 14.03 14.03 13.86 13.89 229,771 -0.10(-0.70%)
Jul 11, 2018 13.77 14.18 13.77 13.99 300,493 +0.12(+0.85%)
Jul 10, 2018 13.93 13.95 13.71 13.87 291,458 +0.00(+0.00%)
Jul 09, 2018 13.63 13.91 13.63 13.87 203,350 +0.25(+1.87%)
Jul 06, 2018 13.59 13.84 13.53 13.61 183,539 +0.01(+0.07%)
Jul 05, 2018 13.47 13.64 13.13 13.60 243,290 +0.22(+1.61%)
Jul 03, 2018 13.39 13.39 13.39 0 +0.27(+2.09%)
Jul 02, 2018 12.89 13.13 12.88 13.12 218,385 +0.19(+1.44%)
Jun 29, 2018 13.06 13.20 12.86 12.93 210,133 -0.09(-0.68%)
Jun 28, 2018 12.98 13.14 12.93 13.02 195,726 -0.04(-0.30%)
Jun 27, 2018 13.34 13.34 13.04 13.06 157,449 -0.22(-1.62%)
Jun 26, 2018 13.09 13.35 12.94 13.27 230,698 +0.15(+1.12%)
Jun 25, 2018 13.29 13.38 13.00 13.13 203,061 -0.21(-1.54%)
Jun 22, 2018 13.43 13.63 13.13 13.33 488,914 +0.00(+0.00%)
Jun 21, 2018 13.57 13.64 13.30 13.33 281,527 -0.23(-1.73%)
Jun 20, 2018 13.49 13.79 13.38 13.57 273,517 +0.17(+1.24%)
Jun 19, 2018 13.07 13.70 13.07 13.40 315,788 +0.26(+2.01%)
Jun 18, 2018 13.19 13.31 13.11 13.13 322,515 -0.13(-0.96%)
Jun 15, 2018 13.48 13.32 13.26 505,325 -0.06(-0.44%)
Jun 14, 2018 13.12 13.41 13.03 13.32 335,754 +0.27(+2.10%)
Jun 13, 2018 13.40 13.40 12.94 13.05 294,180 -0.29(-2.18%)
Jun 12, 2018 13.38 13.48 13.16 13.34 218,855 +0.00(+0.00%)
Jun 11, 2018 13.30 13.46 13.20 13.34 223,662 +0.10(+0.73%)
Jun 08, 2018 13.70 13.83 13.18 13.24 350,001 -0.45(-3.32%)
Jun 07, 2018 13.49 13.79 13.29 13.70 281,477 +0.05(+0.35%)
Jun 06, 2018 13.75 13.82 13.56 13.65 270,616 -0.07(-0.49%)
Jun 05, 2018 13.29 13.85 13.22 13.71 474,499 +0.45(+3.43%)
Jun 04, 2018 13.45 13.61 13.13 13.26 515,159 -0.11(-0.80%)
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.