ESND - Essendant Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201812.7012.7212.6712.7012.7075,634
Oct 22, 201812.8112.8112.6712.6812.68634,600
Oct 19, 201812.7212.8112.7212.8112.81325,800
Oct 18, 201812.7612.7912.7012.7112.71161,200
Oct 17, 201812.7612.8012.7512.7512.75135,200
Oct 16, 201812.7712.8112.7012.7912.79188,000
Oct 15, 201812.7012.7912.7012.7512.75173,400
Oct 12, 201812.7212.7612.6912.6912.69297,900
Oct 11, 201812.6912.7512.5612.7012.70325,000
Oct 10, 201812.7212.7812.6712.6712.67227,600
Oct 09, 201812.7612.8212.7112.7212.72261,000
Oct 08, 201812.7212.8012.6612.7812.78111,700
Oct 05, 201812.7312.7712.7012.7112.71370,400
Oct 04, 201812.7312.7912.6912.7112.71244,800
Oct 03, 201812.7312.8312.7012.7112.71357,400
Oct 02, 201812.7812.8712.7012.7012.70612,700
Oct 01, 201812.8412.8712.7612.7612.76259,500
Sep 28, 201812.7812.8812.7712.8212.82173,700
Sep 27, 201812.8012.8812.7712.8012.80151,600
Sep 26, 201812.7512.9112.7212.8012.80277,700
Sep 25, 201812.8512.8912.7112.7212.72280,900
Sep 24, 201812.8812.9512.7812.8112.81216,000
Sep 21, 201812.8112.8912.7712.8912.891,166,500
Sep 20, 201812.8312.8412.7612.7812.78199,200
Sep 19, 201812.7712.9512.7612.7712.77401,300
Sep 18, 201812.7212.8812.7112.8112.81510,800
Sep 17, 201812.7912.8012.7012.7112.71473,700
Sep 14, 201812.8112.9312.7412.8112.81288,200
Sep 13, 201812.6712.6912.3412.6112.61147,800
Sep 13, 20180.14 Dividend
Sep 12, 201812.6412.8212.5012.7012.56326,400
Sep 11, 201812.7312.8812.4712.6512.51524,600
Sep 10, 201814.2414.2712.7712.8412.70723,100
Sep 07, 201814.3514.3513.9914.2514.09174,300
Sep 06, 201814.4014.6314.3314.3814.22162,200
Sep 05, 201814.0614.4413.9014.3714.21211,300
Sep 04, 201814.4114.4613.9214.1113.95162,800
Aug 31, 201814.2414.4714.1914.4314.27140,400
Aug 30, 201814.0414.2713.6914.2514.09237,900
Aug 29, 201814.3914.3913.9714.1614.00192,700
Aug 28, 201814.6414.8214.3314.3814.22169,700
Aug 27, 201815.1415.3114.6114.6514.49162,800
Aug 24, 201815.0815.1614.8815.0914.92105,100
Aug 23, 201815.1515.1514.9615.0014.83133,500
Aug 22, 201815.3015.4715.1515.1815.01181,700
Aug 21, 201815.2215.4215.1515.3715.20173,500
Aug 20, 201815.1615.4115.0915.1815.01237,300
Aug 17, 201814.8115.1714.5915.0814.91155,100
Aug 16, 201815.0015.0014.7714.8014.64160,400
Aug 15, 201815.3215.3214.8914.9314.77105,800
Aug 14, 201815.5515.7915.3715.4515.28118,700
Aug 13, 201815.5715.7215.2415.5015.33172,100
Aug 10, 201815.7215.9015.5615.5715.40147,300
Aug 09, 201815.9516.1215.7715.8915.71261,600
Aug 08, 201815.9716.3215.5515.8715.70423,900
Aug 07, 201816.0216.0715.9315.9715.79224,200
Aug 06, 201815.9616.0015.7815.9015.72186,400
Aug 03, 201816.4516.4515.7815.9115.73172,500
Aug 02, 201816.4516.4815.8516.2416.06322,200
Aug 01, 201816.4916.6316.1016.4716.29218,800
Jul 31, 201816.3816.9515.9716.6316.45315,700
Jul 30, 201815.6017.0915.5616.3916.21547,300
Jul 27, 201814.2016.1014.1515.5315.36693,800
Jul 26, 201813.5713.7313.0613.1713.02245,900
Jul 25, 201813.8313.9013.4513.5113.36138,000
Jul 24, 201814.2614.3513.8313.8813.73130,700
Jul 23, 201814.2514.4414.1214.2014.04176,900
Jul 20, 201814.3514.6314.3114.4214.26172,400
Jul 19, 201814.2914.5114.1914.4214.26176,100
Jul 18, 201814.1914.3014.1014.2814.12177,200
Jul 17, 201814.0614.3014.0414.1914.03167,000
Jul 16, 201814.1314.3913.9714.0913.93134,800
Jul 13, 201814.2514.3013.8414.1513.99148,400
Jul 12, 201814.3514.3514.1614.2014.04224,700
Jul 11, 201814.0814.5014.0814.3014.14293,900
Jul 10, 201814.2414.2614.0214.1814.02285,100
Jul 09, 201813.9414.2213.9014.1814.02198,900
Jul 06, 201813.9014.1513.8313.9213.77179,500
Jul 05, 201813.7713.9513.4213.9113.76237,900
Jul 03, 201813.4213.7913.4013.6913.54116,700
Jul 02, 201813.1813.4313.1713.4113.26213,600
Jun 29, 201813.3513.5013.1513.2213.07205,500
Jun 28, 201813.2713.4413.2213.3113.16191,400
Jun 27, 201813.6413.6413.3313.3513.20154,000
Jun 26, 201813.3813.6513.2313.5713.42225,600
Jun 25, 201813.5913.6813.2913.4213.27198,600
Jun 22, 201813.7313.9413.4313.6313.48478,200
Jun 21, 201813.8713.9513.6013.6313.48275,300
Jun 20, 201813.7914.1013.6813.8713.72267,500
Jun 19, 201813.3614.0113.3613.7013.55308,700
Jun 18, 201813.4913.6113.4013.4313.28314,300
Jun 15, 201813.5513.7813.5113.5613.41494,200
Jun 14, 201813.4113.7113.3213.6213.47328,400
Jun 14, 20180.14 Dividend
Jun 13, 201813.8413.8413.3713.4813.19284,700
Jun 12, 201813.8213.9313.6013.7813.49211,800
Jun 11, 201813.7413.9113.6413.7813.49216,100
Jun 08, 201814.1514.2913.6213.6813.39338,800
Jun 07, 201813.9414.2513.7314.1513.85272,400
Jun 06, 201814.2114.2814.0114.1013.80261,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...