ESND - Essendant Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201912.5512.5712.3712.5012.50218,400
Jan 22, 201912.5412.5912.5312.5612.56122,000
Jan 18, 201912.6012.6012.4612.5912.59185,700
Jan 17, 201912.5812.6112.5712.5812.58237,200
Jan 16, 201912.5912.6912.5712.6012.60255,400
Jan 15, 201912.5912.6212.5512.6012.60340,700
Jan 14, 201912.5912.6212.5712.6012.60594,900
Jan 11, 201912.6012.6312.5612.6312.63757,300
Jan 10, 201912.6012.6612.5512.6112.61336,300
Jan 09, 201912.6512.6612.5512.6112.61567,300
Jan 08, 201912.6512.6612.6112.6512.6596,500
Jan 07, 201912.6612.7012.6012.6612.66198,100
Jan 04, 201912.7012.7012.6212.6512.65280,600
Jan 03, 201912.5812.6812.5812.6512.65360,200
Jan 02, 201912.5512.6112.5012.5912.59137,900
Dec 31, 201812.5312.5812.4512.5812.58107,100
Dec 28, 201812.3312.5612.3312.4612.46116,300
Dec 27, 201811.9512.3411.9512.3412.34215,900
Dec 26, 201811.9212.1211.8412.0112.01159,200
Dec 24, 201812.0512.1611.8411.8411.84115,800
Dec 21, 201812.1512.2411.8412.0512.05541,200
Dec 20, 201812.1112.3212.0712.1212.12187,800
Dec 19, 201812.1512.4812.0812.1012.10355,100
Dec 18, 201812.3712.3712.0412.0812.08266,300
Dec 17, 201812.5612.5912.2512.2712.27215,200
Dec 14, 201812.5912.6412.5412.5512.55257,000
Dec 13, 201812.6212.6412.5512.5712.57196,500
Dec 13, 20180.14 Dividend
Dec 12, 201812.6112.6512.5712.6412.50150,300
Dec 11, 201812.6412.6712.5812.5912.45377,500
Dec 10, 201812.6412.6612.5712.6512.51258,600
Dec 07, 201812.5912.6512.5812.6312.49113,200
Dec 06, 201812.6112.6712.5412.6112.47138,600
Dec 04, 201812.6512.6812.6012.6012.46282,800
Dec 03, 201812.6812.7112.6212.7012.56146,800
Nov 30, 201812.7212.7612.5612.6412.50460,200
Nov 29, 201812.7512.8112.6712.7012.56207,700
Nov 28, 201812.7212.7912.7212.7612.62148,900
Nov 27, 201812.7412.7412.7112.7212.58130,700
Nov 26, 201812.7412.8012.7012.7212.58116,100
Nov 23, 201812.7212.7412.7012.7412.6062,200
Nov 21, 201812.6812.7112.6712.7112.5781,300
Nov 20, 201812.7012.7312.6712.6712.53168,300
Nov 19, 201812.6912.7212.6712.6812.54229,000
Nov 16, 201812.6612.7112.6612.7112.57205,500
Nov 15, 201812.6712.7212.6512.7112.57113,400
Nov 14, 201812.7312.7312.6712.6712.53200,600
Nov 13, 201812.7312.7912.6812.7012.56211,300
Nov 12, 201812.7012.7312.6812.6912.55157,000
Nov 09, 201812.7012.7412.6912.7012.56209,700
Nov 08, 201812.6812.7412.6612.7012.56148,800
Nov 07, 201812.7312.7412.6712.6712.53183,600
Nov 06, 201812.7012.7212.6512.7212.58185,800
Nov 05, 201812.7312.7412.6912.7012.56206,600
Nov 02, 201812.7312.7712.7012.7312.59203,700
Nov 01, 201812.7712.7712.6912.7112.57243,800
Oct 31, 201812.7512.7512.6912.7412.60208,000
Oct 30, 201812.7412.7612.7012.7312.59148,600
Oct 29, 201812.7712.8012.7112.7512.61214,600
Oct 26, 201812.7212.8012.7212.7412.60179,800
Oct 25, 201812.7412.7512.7012.7412.60232,100
Oct 24, 201812.7112.7612.7112.7412.60144,800
Oct 23, 201812.7012.7512.6712.7312.59211,200
Oct 22, 201812.8112.8112.6712.6812.54639,200
Oct 19, 201812.7212.8112.7212.8112.67325,800
Oct 18, 201812.7612.7912.7012.7112.57161,200
Oct 17, 201812.7612.8012.7512.7512.61135,200
Oct 16, 201812.7712.8112.7012.7912.65188,000
Oct 15, 201812.7012.7912.7012.7512.61173,400
Oct 12, 201812.7212.7612.6912.6912.55297,900
Oct 11, 201812.6912.7512.5612.7012.56325,000
Oct 10, 201812.7212.7812.6712.6712.53227,600
Oct 09, 201812.7612.8212.7112.7212.58261,000
Oct 08, 201812.7212.8012.6612.7812.64111,700
Oct 05, 201812.7312.7712.7012.7112.57370,400
Oct 04, 201812.7312.7912.6912.7112.57244,800
Oct 03, 201812.7312.8312.7012.7112.57357,400
Oct 02, 201812.7812.8712.7012.7012.56612,700
Oct 01, 201812.8412.8712.7612.7612.62259,500
Sep 28, 201812.7812.8812.7712.8212.68173,700
Sep 27, 201812.8012.8812.7712.8012.66151,600
Sep 26, 201812.7512.9112.7212.8012.66277,700
Sep 25, 201812.8512.8912.7112.7212.58280,900
Sep 24, 201812.8812.9512.7812.8112.67216,000
Sep 21, 201812.8112.8912.7712.8912.751,166,500
Sep 20, 201812.8312.8412.7612.7812.64199,200
Sep 19, 201812.7712.9512.7612.7712.63401,300
Sep 18, 201812.7212.8812.7112.8112.67510,800
Sep 17, 201812.7912.8012.7012.7112.57473,700
Sep 14, 201812.8112.9312.7412.8112.67288,200
Sep 13, 201812.6712.6912.3412.6112.47147,800
Sep 13, 20180.14 Dividend
Sep 12, 201812.6412.8212.5012.7012.42326,400
Sep 11, 201812.7312.8812.4712.6512.37524,600
Sep 10, 201814.2414.2712.7712.8412.56723,100
Sep 07, 201814.3514.3513.9914.2513.94174,300
Sep 06, 201814.4014.6314.3314.3814.06162,200
Sep 05, 201814.0614.4413.9014.3714.05211,300
Sep 04, 201814.4114.4613.9214.1113.80162,800
Aug 31, 201814.2414.4714.1914.4314.11140,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...