Price Alert

Essendant Inc. (ESND)

NASDAQ: ESND · Real-Time Price · USD

12.80

0.00 (0.00%)

At close: Jun 29, 2019, 12:07 AM

ESND Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 31, 2019	12.80	12.80	12.80	12.80	12.80	0.00%	0
Jan 30, 2019	12.81	12.82	12.79	12.80	12.80	0.08%	197,774
Jan 29, 2019	12.79	12.81	12.79	12.79	12.79	2.32%	780,325
Jan 28, 2019	12.50	12.55	12.45	12.50	12.50	0.16%	117,131
Jan 25, 2019	12.48	12.49	12.43	12.48	12.48	0.16%	238,024
Jan 24, 2019	12.48	12.52	12.46	12.46	12.46	-0.32%	120,308
Jan 23, 2019	12.55	12.57	12.37	12.50	12.50	-0.48%	218,352
Jan 22, 2019	12.54	12.59	12.53	12.56	12.56	-0.24%	122,021
Jan 18, 2019	12.60	12.60	12.46	12.59	12.59	0.08%	185,688
Jan 17, 2019	12.58	12.61	12.56	12.58	12.58	-0.16%	237,185
Jan 16, 2019	12.59	12.69	12.57	12.60	12.60	0.00%	255,439
Jan 15, 2019	12.59	12.62	12.55	12.60	12.60	0.00%	340,732
Jan 14, 2019	12.59	12.62	12.57	12.60	12.60	-0.24%	594,866
Jan 11, 2019	12.60	12.63	12.56	12.63	12.63	0.16%	757,296
Jan 10, 2019	12.60	12.66	12.55	12.61	12.61	0.00%	336,271
Jan 9, 2019	12.65	12.66	12.55	12.61	12.61	-0.32%	567,252
Jan 8, 2019	12.65	12.66	12.61	12.65	12.65	-0.08%	96,543
Jan 7, 2019	12.66	12.70	12.60	12.66	12.66	0.08%	198,060
Jan 4, 2019	12.70	12.70	12.62	12.65	12.65	0.00%	280,617
Jan 3, 2019	12.58	12.68	12.58	12.65	12.65	0.48%	360,240