NASDAQ:ESND
Delisted
Essendant Inc. Fund Price (Quote)
$12.80
+0 (+0%)
At Close: Feb 15, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.37 | $12.82 | Friday, 15th Feb 2019 ESND stock ended at $12.80. During the day the stock fluctuated 0% from a day low at $12.80 to a day high of $12.80. |
| 90 days | $11.84 | $12.82 | |
| 52 weeks | $7.20 | $17.09 |
| Date | Open | High | Low | Close | Volume |
| Feb 15, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Feb 14, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Feb 13, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Feb 12, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Feb 11, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Feb 08, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Feb 07, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Feb 06, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Feb 05, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Feb 04, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Feb 01, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Jan 31, 2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Jan 30, 2019 | $12.81 | $12.82 | $12.79 | $12.80 | 197 700 |
| Jan 29, 2019 | $12.79 | $12.81 | $12.79 | $12.79 | 780 325 |
| Jan 28, 2019 | $12.50 | $12.55 | $12.45 | $12.50 | 117 131 |
| Jan 25, 2019 | $12.48 | $12.49 | $12.43 | $12.48 | 238 024 |
| Jan 24, 2019 | $12.48 | $12.52 | $12.46 | $12.46 | 120 308 |
| Jan 23, 2019 | $12.55 | $12.57 | $12.37 | $12.50 | 218 352 |
| Jan 22, 2019 | $12.54 | $12.59 | $12.53 | $12.56 | 122 021 |
| Jan 18, 2019 | $12.60 | $12.60 | $12.46 | $12.59 | 185 688 |
| Jan 17, 2019 | $12.58 | $12.61 | $12.57 | $12.58 | 237 185 |
| Jan 16, 2019 | $12.59 | $12.69 | $12.57 | $12.60 | 255 439 |
| Jan 15, 2019 | $12.59 | $12.62 | $12.55 | $12.60 | 340 732 |
| Jan 14, 2019 | $12.59 | $12.62 | $12.57 | $12.60 | 594 866 |
| Jan 11, 2019 | $12.60 | $12.63 | $12.56 | $12.63 | 757 296 |
