ESND - Essendant Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201813.7914.0913.7113.9813.9894,440
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
Mar 29, 20187.787.857.657.807.72880,600
Mar 28, 20187.587.757.437.717.63387,800
Mar 27, 20187.907.917.577.587.50366,500
Mar 26, 20187.918.017.617.907.82312,900
Mar 23, 20188.098.217.757.777.69271,600
Mar 22, 20188.148.328.048.077.99242,700
Mar 21, 20188.078.488.078.248.15253,500
Mar 20, 20188.108.257.928.047.96357,000
Mar 19, 20188.208.207.768.098.01533,800
Mar 16, 20187.968.227.668.208.111,339,200
Mar 15, 20187.788.037.607.957.87523,400
Mar 14, 20187.547.877.327.757.67723,100
Mar 14, 20180.14 Dividend
Mar 13, 20187.897.957.627.667.44377,600
Mar 12, 20187.597.877.597.797.57382,500
Mar 09, 20187.707.757.437.597.37450,200
Mar 08, 20187.527.707.267.707.48551,000
Mar 07, 20187.557.627.257.527.311,260,900
Mar 06, 20187.497.727.377.647.42348,000
Mar 05, 20187.968.047.317.447.23789,700
Mar 02, 20187.888.137.798.037.80431,700
Mar 01, 20187.948.207.797.977.74562,500
Feb 28, 20188.468.467.947.947.71404,700
Feb 27, 20188.808.878.408.408.16322,000
Feb 26, 20188.628.858.528.788.53605,000
Feb 23, 20188.478.748.118.628.37566,000
Feb 22, 20188.558.868.278.548.30836,600
Feb 21, 20188.018.278.018.077.842,032,400
Feb 20, 20188.428.507.998.007.77483,100
Feb 16, 20188.548.748.478.488.24237,500
Feb 15, 20188.518.678.468.558.31257,900
Feb 14, 20188.218.528.118.458.21213,000
Feb 13, 20188.238.418.218.308.06176,100
Feb 12, 20188.358.658.268.308.06370,800
Feb 09, 20188.408.438.058.298.05283,500
Feb 08, 20188.468.618.228.308.06254,000
Feb 07, 20188.538.678.418.468.22172,400
Feb 06, 20188.278.668.268.548.30356,800
Feb 05, 20188.758.798.418.438.19377,900
Feb 02, 20189.049.218.768.768.51236,100
Feb 01, 20188.979.138.749.128.86253,200
Jan 31, 20189.209.278.999.058.79226,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...