Dividends Calendar   Earnings Calendar
ESND

ESND  |  Essendant Inc

Historical Data

Date Price Open High Low Vol Change ER
Jan 30 12.80 12.81
12.82
12.79
197.77K 0.08%
Jan 29 12.79 12.79
12.81
12.79
780.33K 2.32%
Jan 28 12.50 12.50
12.55
12.45
117.13K 0.16%
Jan 25 12.48 12.48
12.49
12.43
238.02K 0.16%
Jan 24 12.46 12.48
12.52
12.46
120.31K -0.32%
Jan 23 12.50 12.55
12.57
12.37
218.35K -0.48%
Jan 22 12.56 12.54
12.59
12.53
122.02K -0.24%
Jan 18 12.59 12.60
12.60
12.46
185.69K 0.08%
Jan 17 12.58 12.58
12.61
12.56
237.19K -0.16%
Jan 16 12.60 12.59
12.69
12.57
255.44K 0%
Jan 15 12.60 12.59
12.62
12.55
340.73K 0%
Jan 14 12.60 12.59
12.62
12.57
594.87K -0.24%
Jan 11 12.63 12.60
12.63
12.56
757.30K 0.16%
Jan 10 12.61 12.60
12.66
12.55
336.27K 0%
Jan 9 12.61 12.65
12.65
12.55
567.25K -0.32%
Jan 8 12.65 12.65
12.65
12.61
96.54K -0.08%
Jan 7 12.66 12.66
12.70
12.60
198.06K 0.08%
Jan 4 12.65 12.70
12.70
12.62
280.62K 0%
Jan 3 12.65 12.58
12.68
12.58
360.24K 0.48%
Jan 2 12.59 12.55
12.61
12.50
137.90K 0.08%
Dec 31, 2018 12.58 12.53
12.58
12.45
107.13K 0.96%
Dec 28, 2018 12.46 12.33
12.56
12.33
116.28K 0.97%
Dec 27, 2018 12.34 11.95
12.34
11.95
215.91K 2.75%
Dec 26, 2018 12.01 11.92
12.12
11.84
159.20K 1.44%
Dec 24, 2018 11.84 12.05
12.16
11.84
115.83K -1.74%
Dec 21, 2018 12.05 12.15
12.24
11.84
541.20K -0.58%
Dec 20, 2018 12.12 12.11
12.32
12.07
187.78K 0.17%
Dec 19, 2018 12.10 12.15
12.48
12.08
355.06K 0.17%
Dec 18, 2018 12.08 12.37
12.37
12.04
266.28K -1.55%
Dec 17, 2018 12.27 12.56
12.59
12.25
215.22K -4.14%


Jump to (Finance sites)

Other stocks 

ma  jpm  cmg  swn  ash  tvpt  mdt  sptn  aobc  vips  dxc  five 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet