Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essendant Inc (NQ: ESND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.808 8.808 8.808 0 -0.12(-1.38%)
Dec 28, 2017 8.875 8.990 8.761 8.932 163,308 +0.07(+0.75%)
Dec 27, 2017 8.865 8.979 8.808 8.865 216,502 +0.01(+0.11%)
Dec 26, 2017 8.751 8.979 8.674 8.856 208,787 +0.09(+0.98%)
Dec 22, 2017 8.846 8.846 8.656 8.770 175,482 -0.09(-0.97%)
Dec 21, 2017 8.732 8.932 8.637 8.856 165,266 +0.11(+1.30%)
Dec 20, 2017 8.599 8.932 8.485 8.742 329,404 +0.18(+2.11%)
Dec 19, 2017 8.542 8.723 8.514 8.561 629,156 -0.01(-0.11%)
Dec 18, 2017 8.485 8.951 8.457 8.571 561,550 +0.13(+1.58%)
Dec 15, 2017 8.267 8.523 8.267 8.438 1,422,366 +0.20(+2.42%)
Dec 14, 2017 8.067 8.509 8.067 8.238 805,627 +0.15(+1.88%)
Dec 13, 2017 7.983 8.226 7.955 8.086 528,460 +0.11(+1.41%)
Dec 12, 2017 7.787 8.142 7.778 7.974 305,410 +0.18(+2.28%)
Dec 11, 2017 7.955 8.049 7.768 7.796 346,869 -0.16(-2.00%)
Dec 08, 2017 8.301 8.376 7.908 7.955 373,641 -0.32(-3.84%)
Dec 07, 2017 8.404 8.432 8.133 8.273 274,160 -0.17(-1.99%)
Dec 06, 2017 8.394 8.544 8.338 8.441 259,693 +0.06(+0.67%)
Dec 05, 2017 8.796 8.815 8.273 8.385 354,883 -0.41(-4.68%)
Dec 04, 2017 8.750 8.750 8.731 8.796 527,665 +0.10(+1.18%)
Dec 01, 2017 8.834 8.834 8.535 8.694 438,993 -0.10(-1.17%)
Nov 30, 2017 9.021 9.133 8.750 8.796 299,411 -0.21(-2.28%)
Nov 29, 2017 8.525 9.021 8.525 9.002 302,540 +0.50(+5.94%)
Nov 28, 2017 8.581 8.684 8.413 8.497 254,410 -0.03(-0.33%)
Nov 27, 2017 8.553 8.778 8.464 8.525 207,698 +0.01(+0.11%)
Nov 24, 2017 8.778 8.778 8.306 8.516 207,983 -0.26(-2.98%)
Nov 22, 2017 8.609 9.049 8.609 8.778 254,393 +0.15(+1.73%)
Nov 21, 2017 8.638 8.946 8.563 8.628 280,882 +0.03(+0.33%)
Nov 20, 2017 8.581 8.628 8.479 8.600 147,885 +0.03(+0.33%)
Nov 17, 2017 8.619 8.357 8.572 210,513 -0.01(-0.11%)
Nov 16, 2017 8.497 8.712 8.469 8.581 319,213 +0.17(+2.00%)
Nov 15, 2017 8.348 8.544 8.329 8.413 190,753 -0.01(-0.11%)
Nov 14, 2017 8.441 8.638 8.320 8.423 157,957 -0.04(-0.44%)
Nov 13, 2017 8.348 8.563 8.273 8.460 630,528 +0.03(+0.33%)
Nov 10, 2017 8.488 8.683 8.404 8.432 212,928 -0.06(-0.66%)
Nov 09, 2017 8.451 8.628 8.394 8.488 268,868 -0.03(-0.33%)
Nov 08, 2017 8.413 8.525 8.217 8.516 316,680 +0.08(+1.00%)
Nov 07, 2017 8.684 8.684 8.394 8.432 295,029 -0.21(-2.38%)
Nov 06, 2017 8.712 8.712 8.507 8.638 198,554 -0.04(-0.43%)
Nov 03, 2017 8.684 8.768 8.563 8.675 245,851 -0.07(-0.75%)
Nov 02, 2017 8.927 9.096 8.591 8.740 341,023 -0.15(-1.68%)
Nov 01, 2017 9.077 9.292 8.745 8.890 383,546 -0.16(-1.76%)
Oct 31, 2017 9.142 9.283 8.647 9.049 496,947 -0.11(-1.22%)
Oct 30, 2017 9.189 9.385 9.105 9.161 387,419 -0.06(-0.61%)
Oct 27, 2017 9.180 9.507 9.133 9.217 646,235 +0.03(+0.31%)
Oct 26, 2017 9.544 10.21 8.969 9.189 1,043,401 -2.54(-21.67%)
Oct 25, 2017 11.74 11.92 11.57 11.73 212,206 +0.01(+0.08%)
Oct 24, 2017 11.82 12.22 11.69 11.72 255,776 +0.02(+0.16%)
Oct 23, 2017 12.18 12.23 11.66 11.70 283,134 -0.45(-3.69%)
Oct 20, 2017 12.27 12.34 11.99 12.15 179,105 -0.06(-0.46%)
Oct 19, 2017 12.22 12.31 12.07 12.21 109,940 -0.07(-0.61%)
Oct 18, 2017 12.11 12.42 12.08 12.28 161,056 +0.27(+2.26%)
Oct 17, 2017 12.12 12.28 11.98 12.01 152,785 -0.13(-1.08%)
Oct 16, 2017 12.10 12.63 12.08 12.14 140,133 +0.05(+0.39%)
Oct 13, 2017 12.38 12.41 12.06 12.10 412,592 -0.23(-1.90%)
Oct 12, 2017 12.29 12.40 12.20 12.33 133,509 +0.01(+0.08%)
Oct 11, 2017 12.39 12.49 12.29 12.32 107,750 -0.11(-0.90%)
Oct 10, 2017 12.34 12.50 12.26 12.43 112,428 +0.12(+0.99%)
Oct 09, 2017 12.39 12.52 12.29 12.31 138,985 -0.11(-0.90%)
Oct 06, 2017 12.44 12.44 12.20 12.42 154,222 -0.03(-0.22%)
Oct 05, 2017 12.34 12.64 12.26 12.45 231,094 +0.12(+0.99%)
Oct 04, 2017 12.80 12.80 12.16 12.33 509,022 -0.46(-3.58%)
Oct 03, 2017 12.77 12.79 12.55 12.79 312,851 +0.04(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.