ESND - Essendant Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201815.1615.3415.0915.1715.1717,811
Aug 17, 201814.8115.1714.5915.0815.08155,100
Aug 16, 201815.0015.0014.7714.8014.80160,400
Aug 15, 201815.3215.3214.8914.9314.93105,800
Aug 14, 201815.5515.7915.3715.4515.45118,700
Aug 13, 201815.5715.7215.2415.5015.50172,100
Aug 10, 201815.7215.9015.5615.5715.57147,300
Aug 09, 201815.9516.1215.7715.8915.89261,600
Aug 08, 201815.9716.3215.5515.8715.87423,900
Aug 07, 201816.0216.0715.9315.9715.97224,200
Aug 06, 201815.9616.0015.7815.9015.90186,400
Aug 03, 201816.4516.4515.7815.9115.91172,500
Aug 02, 201816.4516.4815.8516.2416.24322,200
Aug 01, 201816.4916.6316.1016.4716.47218,800
Jul 31, 201816.3816.9515.9716.6316.63315,700
Jul 30, 201815.6017.0915.5616.3916.39547,300
Jul 27, 201814.2016.1014.1515.5315.53693,800
Jul 26, 201813.5713.7313.0613.1713.17245,900
Jul 25, 201813.8313.9013.4513.5113.51138,000
Jul 24, 201814.2614.3513.8313.8813.88130,700
Jul 23, 201814.2514.4414.1214.2014.20176,900
Jul 20, 201814.3514.6314.3114.4214.42172,400
Jul 19, 201814.2914.5114.1914.4214.42176,100
Jul 18, 201814.1914.3014.1014.2814.28177,200
Jul 17, 201814.0614.3014.0414.1914.19167,000
Jul 16, 201814.1314.3913.9714.0914.09134,800
Jul 13, 201814.2514.3013.8414.1514.15148,400
Jul 12, 201814.3514.3514.1614.2014.20224,700
Jul 11, 201814.0814.5014.0814.3014.30293,900
Jul 10, 201814.2414.2614.0214.1814.18285,100
Jul 09, 201813.9414.2213.9014.1814.18198,900
Jul 06, 201813.9014.1513.8313.9213.92179,500
Jul 05, 201813.7713.9513.4213.9113.91237,900
Jul 03, 201813.4213.7913.4013.6913.69116,700
Jul 02, 201813.1813.4313.1713.4113.41213,600
Jun 29, 201813.3513.5013.1513.2213.22205,500
Jun 28, 201813.2713.4413.2213.3113.31191,400
Jun 27, 201813.6413.6413.3313.3513.35154,000
Jun 26, 201813.3813.6513.2313.5713.57225,600
Jun 25, 201813.5913.6813.2913.4213.42198,600
Jun 22, 201813.7313.9413.4313.6313.63478,200
Jun 21, 201813.8713.9513.6013.6313.63275,300
Jun 20, 201813.7914.1013.6813.8713.87267,500
Jun 19, 201813.3614.0113.3613.7013.70308,700
Jun 18, 201813.4913.6113.4013.4313.43314,300
Jun 15, 201813.5513.7813.5113.5613.56494,200
Jun 14, 201813.4113.7113.3213.6213.62328,400
Jun 14, 20180.14 Dividend
Jun 13, 201813.8413.8413.3713.4813.34284,700
Jun 12, 201813.8213.9313.6013.7813.64211,800
Jun 11, 201813.7413.9113.6413.7813.64216,100
Jun 08, 201814.1514.2913.6213.6813.54338,800
Jun 07, 201813.9414.2513.7314.1514.00272,400
Jun 06, 201814.2114.2814.0114.1013.95261,900
Jun 05, 201813.7314.3113.6614.1714.02459,300
Jun 04, 201813.9014.0613.5713.7013.56498,000
Jun 01, 201814.0514.2013.8013.8113.67464,600
May 31, 201814.3014.3613.9913.9913.84377,600
May 30, 201814.5014.5714.2514.3214.17378,800
May 29, 201813.9714.3613.8214.3614.21354,700
May 25, 201813.6714.1313.4114.0013.85327,400
May 24, 201813.4813.6513.0713.6213.48331,600
May 23, 201813.5813.7813.4413.4913.35395,700
May 22, 201814.0014.1513.3513.4813.34550,200
May 21, 201813.6613.9713.4513.8013.66566,300
May 18, 201813.0513.8812.9313.7213.58740,800
May 17, 201811.9113.4311.9013.1012.962,173,600
May 16, 201810.9711.5010.8111.0310.92566,400
May 15, 201810.3310.9710.0510.9210.81964,300
May 14, 201810.1010.469.7510.4310.32466,900
May 11, 20189.9710.169.9210.099.99345,000
May 10, 20189.6910.019.459.949.84652,900
May 09, 20189.8310.119.249.729.621,194,500
May 08, 20189.8910.009.479.889.78710,500
May 07, 20189.4410.069.409.909.801,160,700
May 04, 20188.979.758.979.429.32519,900
May 03, 20189.009.268.699.038.94701,700
May 02, 20187.589.027.539.008.911,097,800
May 01, 20187.397.737.367.617.53695,000
Apr 30, 20187.988.087.267.447.361,173,300
Apr 27, 20187.308.037.227.967.881,042,700
Apr 26, 20188.679.297.207.327.241,923,700
Apr 25, 20189.569.619.439.609.50210,700
Apr 24, 20189.499.669.419.579.47164,000
Apr 23, 20189.499.499.369.409.30165,200
Apr 20, 20189.519.559.219.449.34206,200
Apr 19, 20189.509.939.259.569.46503,500
Apr 18, 20189.289.759.289.579.47404,600
Apr 17, 20189.059.368.879.289.18697,700
Apr 16, 20188.629.088.539.028.93513,600
Apr 13, 20189.9210.008.578.608.511,017,800
Apr 12, 20188.9810.528.909.839.731,704,300
Apr 11, 20188.558.708.418.478.38190,200
Apr 10, 20188.348.608.318.588.49258,800
Apr 09, 20188.448.448.098.268.17259,300
Apr 06, 20188.218.608.218.408.31473,300
Apr 05, 20188.058.257.968.248.15208,200
Apr 04, 20187.618.097.618.067.98354,900
Apr 03, 20187.517.787.517.747.66246,800
Apr 02, 20187.757.857.397.447.36278,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...