Dark

ESND
Essendant Inc
stock NASDAQ

Inactive

Jan 30, 2019

12.80USD+0.078%(+0.01)197,774

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-01-30	12.8100	12.8200	12.7900	12.8000	+0.078%	197,774	0.000%
2019-01-29	12.7900	12.8100	12.7900	12.7900	+2.320%	780,325	+0.078%
2019-01-28	12.5000	12.5500	12.4500	12.5000	+0.160%	117,131	+2.400%
2019-01-25	12.4800	12.4900	12.4300	12.4800	+0.161%	238,024	+2.564%
2019-01-24	12.4800	12.5150	12.4600	12.4600	-0.320%	120,308	+2.729%
2019-01-23	12.5500	12.5700	12.3700	12.5000	-0.478%	218,352	+2.400%
2019-01-22	12.5400	12.5900	12.5300	12.5600	-0.238%	122,021	+1.911%
2019-01-18	12.6000	12.6000	12.4600	12.5900	+0.079%	185,688	+1.668%
2019-01-17	12.5800	12.6100	12.5650	12.5800	-0.159%	237,185	+1.749%
2019-01-16	12.5900	12.6900	12.5700	12.6000	0.000%	255,439	+1.587%
2019-01-15	12.5900	12.6200	12.5500	12.6000	0.000%	340,732	+1.587%
2019-01-14	12.5900	12.6200	12.5700	12.6000	-0.238%	594,866	+1.587%
2019-01-11	12.6000	12.6300	12.5600	12.6300	+0.159%	757,296	+1.346%
2019-01-10	12.6000	12.6600	12.5500	12.6100	0.000%	336,271	+1.507%
2019-01-09	12.6500	12.6550	12.5500	12.6100	-0.316%	567,252	+1.507%
2019-01-08	12.6500	12.6550	12.6100	12.6500	-0.079%	96,543	+1.186%
2019-01-07	12.6600	12.7000	12.6000	12.6600	+0.079%	198,060	+1.106%
2019-01-04	12.7000	12.7000	12.6200	12.6500	0.000%	280,617	+1.186%
2019-01-03	12.5800	12.6800	12.5790	12.6500	+0.477%	360,240	+1.186%
2019-01-02	12.5500	12.6100	12.5000	12.5900	+0.079%	137,901	+1.668%
2018-12-31	12.5300	12.5800	12.4500	12.5800	+0.963%	107,128	+1.749%
2018-12-28	12.3300	12.5600	12.3300	12.4600	+0.972%	116,280	+2.729%
2018-12-27	11.9500	12.3400	11.9500	12.3400	+2.748%	215,912	+3.728%
2018-12-26	11.9200	12.1225	11.8400	12.0100	+1.436%	159,195	+6.578%
2018-12-24	12.0500	12.1600	11.8400	11.8400	-1.743%	115,831	+8.108%
2018-12-21	12.1500	12.2400	11.8379	12.0500	-0.578%	541,201	+6.224%
2018-12-20	12.1100	12.3200	12.0700	12.1200	+0.165%	187,778	+5.611%
2018-12-19	12.1500	12.4800	12.0800	12.1000	+0.166%	355,063	+5.785%
2018-12-18	12.3700	12.3700	12.0400	12.0800	-1.548%	266,282	+5.960%
2018-12-17	12.5600	12.5850	12.2500	12.2700	-2.231%	215,219	+4.319%
2018-12-14	12.5900	12.6400	12.5400	12.5500	-0.159%	256,998	+1.992%
2018-12-13	12.6200	12.6400	12.5500	12.5700	-0.554%	196,484	+1.830%
2018-12-12	12.6100	12.6500	12.5700	12.6400	+0.397%	150,331	+1.266%
2018-12-11	12.6400	12.6700	12.5800	12.5900	-0.474%	377,541	+1.668%
2018-12-10	12.6400	12.6600	12.5700	12.6500	+0.158%	258,551	+1.186%
2018-12-07	12.5900	12.6500	12.5800	12.6300	+0.159%	113,201	+1.346%
2018-12-06	12.6100	12.6700	12.5400	12.6100	+0.079%	138,625	+1.507%
2018-12-04	12.6500	12.6800	12.6000	12.6000	-0.787%	282,835	+1.587%
2018-12-03	12.6800	12.7050	12.6200	12.7000	+0.475%	146,776	+0.787%
2018-11-30	12.7200	12.7600	12.5600	12.6400	-0.472%	460,242	+1.266%
2018-11-29	12.7500	12.8100	12.6700	12.7000	-0.470%	207,726	+0.787%
2018-11-28	12.7200	12.7900	12.7200	12.7600	+0.314%	148,852	+0.313%
2018-11-27	12.7400	12.7400	12.7050	12.7200	0.000%	130,676	+0.629%
2018-11-26	12.7400	12.8000	12.7000	12.7200	-0.157%	116,144	+0.629%
2018-11-23	12.7200	12.7400	12.7000	12.7400	+0.236%	62,153	+0.471%
2018-11-21	12.6800	12.7100	12.6700	12.7100	+0.316%	81,283	+0.708%
2018-11-20	12.7000	12.7300	12.6700	12.6700	-0.079%	168,322	+1.026%
2018-11-19	12.6900	12.7200	12.6650	12.6800	-0.236%	228,977	+0.946%
2018-11-16	12.6600	12.7100	12.6600	12.7100	0.000%	205,525	+0.708%
2018-11-15	12.6700	12.7200	12.6500	12.7100	+0.316%	113,441	+0.708%
2018-11-14	12.7300	12.7300	12.6700	12.6700	-0.236%	200,629	+1.026%
2018-11-13	12.7300	12.7900	12.6800	12.7000	+0.079%	211,282	+0.787%
2018-11-12	12.7000	12.7300	12.6800	12.6900	-0.079%	157,004	+0.867%
2018-11-09	12.7000	12.7400	12.6900	12.7000	0.000%	209,742	+0.787%
2018-11-08	12.6800	12.7400	12.6600	12.7000	+0.237%	148,806	+0.787%
2018-11-07	12.7300	12.7400	12.6700	12.6700	-0.393%	183,553	+1.026%
2018-11-06	12.7000	12.7200	12.6500	12.7200	+0.157%	185,839	+0.629%
2018-11-05	12.7300	12.7400	12.6900	12.7000	-0.236%	206,595	+0.787%
2018-11-02	12.7300	12.7700	12.7000	12.7300	+0.157%	203,714	+0.550%
2018-11-01	12.7700	12.7700	12.6922	12.7100	-0.235%	243,876	+0.708%
2018-10-31	12.7500	12.7500	12.6900	12.7400	+0.079%	208,148	+0.471%
2018-10-30	12.7400	12.7600	12.7000	12.7300	-0.157%	148,582	+0.550%
2018-10-29	12.7700	12.8000	12.7100	12.7500	+0.078%	214,606	+0.392%
2018-10-26	12.7200	12.8000	12.7200	12.7400	0.000%	179,784	+0.471%
2018-10-25	12.7400	12.7500	12.7000	12.7400	0.000%	232,102	+0.471%
2018-10-24	12.7100	12.7600	12.7100	12.7400	+0.079%	144,757	+0.471%
2018-10-23	12.7000	12.7500	12.6700	12.7300	+0.394%	211,538	+0.550%
2018-10-22	12.8100	12.8100	12.6700	12.6800	-1.015%	639,178	+0.946%
2018-10-19	12.7200	12.8100	12.7200	12.8100	+0.787%	325,790	-0.078%
2018-10-18	12.7600	12.7850	12.7000	12.7100	-0.314%	161,246	+0.708%
2018-10-17	12.7600	12.8000	12.7475	12.7500	-0.313%	135,199	+0.392%
2018-10-16	12.7700	12.8100	12.7000	12.7900	+0.314%	188,030	+0.078%
2018-10-15	12.7000	12.7900	12.7000	12.7500	+0.473%	173,539	+0.392%
2018-10-12	12.7200	12.7600	12.6900	12.6900	-0.079%	297,926	+0.867%
2018-10-11	12.6900	12.7500	12.5600	12.7000	+0.237%	325,035	+0.787%
2018-10-10	12.7200	12.7800	12.6700	12.6700	-0.393%	227,663	+1.026%
2018-10-09	12.7600	12.8200	12.7100	12.7200	-0.469%	261,322	+0.629%
2018-10-08	12.7200	12.8000	12.6600	12.7800	+0.551%	111,662	+0.156%
2018-10-05	12.7300	12.7700	12.6999	12.7100	0.000%	370,793	+0.708%
2018-10-04	12.7300	12.7900	12.6900	12.7100	0.000%	244,772	+0.708%
2018-10-03	12.7300	12.8300	12.7000	12.7100	+0.079%	357,432	+0.708%
2018-10-02	12.7800	12.8700	12.7000	12.7000	-0.470%	612,950	+0.787%
2018-10-01	12.8400	12.8700	12.7600	12.7600	-0.468%	259,956	+0.313%
2018-09-28	12.7800	12.8800	12.7700	12.8200	+0.156%	173,740	-0.156%
2018-09-27	12.8000	12.8800	12.7700	12.8000	0.000%	151,623	0.000%
2018-09-26	12.7500	12.9100	12.7200	12.8000	+0.629%	277,731	0.000%
2018-09-25	12.8500	12.8900	12.7100	12.7200	-0.703%	281,075	+0.629%
2018-09-24	12.8800	12.9500	12.7800	12.8100	-0.621%	215,957	-0.078%
2018-09-21	12.8100	12.8900	12.7700	12.8900	+0.861%	1,166,528	-0.698%
2018-09-20	12.8300	12.8400	12.7600	12.7800	+0.078%	199,243	+0.156%
2018-09-19	12.7700	12.9500	12.7600	12.7700	-0.312%	401,740	+0.235%
2018-09-18	12.7200	12.8800	12.7100	12.8100	+0.787%	510,796	-0.078%
2018-09-17	12.7900	12.7950	12.7000	12.7100	-0.781%	473,852	+0.708%
2018-09-14	12.8100	12.9300	12.7363	12.8100	+1.586%	288,177	-0.078%
2018-09-13	12.6700	12.6900	12.3400	12.6100	-0.709%	148,152	+1.507%
2018-09-12	12.6400	12.8200	12.5000	12.7000	+0.395%	326,664	+0.787%
2018-09-11	12.7300	12.8800	12.4700	12.6500	-1.441%	524,628	+1.186%
2018-09-10	14.2400	14.2700	12.7700	12.8350	-9.930%	723,110	-0.273%
2018-09-07	14.3500	14.3500	13.9900	14.2500	-0.904%	174,271	-10.175%
2018-09-06	14.4000	14.6300	14.3300	14.3800	+0.070%	162,233	-10.987%
2018-09-05	14.0600	14.4400	13.9000	14.3700	+1.843%	211,371	-10.926%
2018-09-04	14.4100	14.4600	13.9150	14.1100	-2.218%	163,052	-9.284%
2018-08-31	14.2400	14.4700	14.1900	14.4300	+1.263%	140,697	-11.296%
2018-08-30	14.0400	14.2700	13.6900	14.2500	+0.636%	238,120	-10.175%
2018-08-29	14.3900	14.3900	13.9700	14.1600	-1.530%	192,723	-9.605%
2018-08-28	14.6400	14.8200	14.3300	14.3800	-1.843%	169,664	-10.987%
2018-08-27	15.1400	15.3100	14.6100	14.6500	-2.916%	163,072	-12.628%
2018-08-24	15.0800	15.1600	14.8800	15.0900	+0.600%	105,119	-15.176%
2018-08-23	15.1500	15.1500	14.9600	15.0000	-1.186%	133,494	-14.667%
2018-08-22	15.3000	15.4700	15.1500	15.1800	-1.236%	181,874	-15.679%
2018-08-21	15.2200	15.4200	15.1500	15.3700	+1.252%	173,498	-16.721%
2018-08-20	15.1600	15.4053	15.0900	15.1800	+0.663%	237,253	-15.679%
2018-08-17	14.8100	15.1700	14.5900	15.0800	+1.892%	155,121	-15.119%
2018-08-16	15.0000	15.0000	14.7700	14.8000	-0.871%	160,428	-13.514%
2018-08-15	15.3200	15.3200	14.8850	14.9300	-3.366%	105,757	-14.267%
2018-08-14	15.5500	15.7900	15.3670	15.4500	-0.323%	118,675	-17.152%
2018-08-13	15.5700	15.7200	15.2418	15.5000	-0.450%	174,229	-17.419%
2018-08-10	15.7200	15.9000	15.5600	15.5700	-2.014%	147,261	-17.791%
2018-08-09	15.9500	16.1200	15.7700	15.8900	+0.126%	261,715	-19.446%
2018-08-08	15.9700	16.3200	15.5500	15.8700	-0.626%	423,876	-19.345%
2018-08-07	16.0200	16.0732	15.9300	15.9700	+0.440%	224,232	-19.850%
2018-08-06	15.9600	16.0000	15.7800	15.9000	-0.063%	186,422	-19.497%
2018-08-03	16.1900	16.4326	15.7800	15.9100	-2.032%	172,503	-19.547%
2018-08-02	16.4500	16.4750	15.8500	16.2400	-1.396%	322,170	-21.182%
2018-08-01	16.4900	16.6300	16.1000	16.4700	-0.962%	218,970	-22.283%
2018-07-31	16.3800	16.9500	15.9700	16.6300	+1.464%	315,745	-23.031%
2018-07-30	15.6000	17.0850	15.5575	16.3900	+5.538%	547,314	-21.904%
2018-07-27	14.2000	16.1000	14.1500	15.5300	+17.920%	693,836	-17.579%
2018-07-26	13.5700	13.7300	13.0600	13.1700	-2.517%	245,898	-2.809%
2018-07-25	13.8300	13.9000	13.4500	13.5100	-2.666%	138,047	-5.255%
2018-07-24	14.2600	14.3500	13.8300	13.8800	-2.254%	130,713	-7.781%
2018-07-23	14.2500	14.4400	14.1200	14.2000	-1.526%	176,899	-9.859%
2018-07-20	14.3500	14.6300	14.3100	14.4200	0.000%	173,438	-11.234%
2018-07-19	14.2900	14.5100	14.1900	14.4200	+0.980%	176,386	-11.234%
2018-07-18	14.1900	14.3000	14.1000	14.2800	+0.634%	177,247	-10.364%
2018-07-17	14.0600	14.3000	14.0400	14.1900	+0.710%	167,046	-9.796%
2018-07-16	14.1300	14.3900	13.9650	14.0900	-0.424%	134,871	-9.155%
2018-07-13	14.2500	14.3000	13.8410	14.1500	-0.352%	148,443	-9.541%
2018-07-12	14.3500	14.3500	14.1600	14.2000	-0.699%	224,722	-9.859%
2018-07-11	14.0800	14.5000	14.0800	14.3000	+0.846%	293,889	-10.490%
2018-07-10	14.2400	14.2600	14.0200	14.1800	0.000%	285,053	-9.732%
2018-07-09	13.9400	14.2200	13.9000	14.1800	+1.868%	198,881	-9.732%
2018-07-06	13.9000	14.1500	13.8300	13.9200	+0.072%	179,506	-8.046%
2018-07-05	13.7700	13.9500	13.4200	13.9100	+1.607%	237,944	-7.980%
2018-07-03	13.4200	13.7900	13.4000	13.6900	+2.088%	116,733	-6.501%
2018-07-02	13.1800	13.4300	13.1700	13.4100	+1.437%	213,586	-4.549%
2018-06-29	13.3500	13.5000	13.1500	13.2200	-0.676%	205,515	-3.177%
2018-06-28	13.2700	13.4400	13.2200	13.3100	-0.300%	191,425	-3.832%
2018-06-27	13.6400	13.6400	13.3300	13.3500	-1.621%	153,989	-4.120%
2018-06-26	13.3800	13.6500	13.2300	13.5700	+1.118%	225,628	-5.674%
2018-06-25	13.5900	13.6800	13.2898	13.4200	-1.541%	198,599	-4.620%
2018-06-22	13.7300	13.9400	13.4300	13.6300	0.000%	478,169	-6.090%
2018-06-21	13.8700	13.9500	13.6000	13.6300	-1.730%	275,340	-6.090%
2018-06-20	13.7900	14.1000	13.6800	13.8700	+1.241%	267,506	-7.714%
2018-06-19	13.3600	14.0050	13.3600	13.7000	+2.010%	308,848	-6.569%
2018-06-18	13.4900	13.6100	13.4000	13.4300	-0.959%	315,427	-4.691%
2018-06-15	13.5500	13.7800	13.5100	13.5600	-0.441%	494,220	-5.605%
2018-06-14	13.4100	13.7100	13.3200	13.6200	+1.039%	328,375	-6.021%
2018-06-13	13.8400	13.8400	13.3700	13.4800	-2.177%	284,727	-5.045%
2018-06-12	13.8200	13.9300	13.6000	13.7800	0.000%	211,823	-7.112%
2018-06-11	13.7400	13.9100	13.6400	13.7800	+0.731%	216,475	-7.112%
2018-06-08	14.1500	14.2900	13.6200	13.6800	-3.322%	338,754	-6.433%
2018-06-07	13.9400	14.2500	13.7300	14.1500	+0.355%	272,432	-9.541%
2018-06-06	14.2100	14.2800	14.0100	14.1000	-0.494%	261,920	-9.220%
2018-06-05	13.7300	14.3100	13.6560	14.1700	+3.431%	459,251	-9.668%
2018-06-04	13.9000	14.0600	13.5700	13.7000	-0.797%	498,605	-6.569%
2018-06-01	14.0500	14.2000	13.8000	13.8100	-1.287%	464,738	-7.314%
2018-05-31	14.3000	14.3600	13.9900	13.9900	-2.304%	377,583	-8.506%
2018-05-30	14.5000	14.5700	14.2538	14.3200	-0.279%	378,774	-10.615%
2018-05-29	13.9700	14.3600	13.8200	14.3600	+2.571%	368,209	-10.864%
2018-05-25	13.6700	14.1250	13.4100	14.0000	+2.790%	327,351	-8.571%
2018-05-24	13.4800	13.6500	13.0700	13.6200	+0.964%	331,666	-6.021%
2018-05-23	13.5800	13.7800	13.4400	13.4900	+0.074%	401,537	-5.115%
2018-05-22	14.0000	14.1500	13.3500	13.4800	-2.319%	550,205	-5.045%
2018-05-21	13.6600	13.9700	13.4500	13.8000	+0.583%	566,510	-7.246%
2018-05-18	13.0500	13.8800	12.9294	13.7200	+4.733%	740,848	-6.706%
2018-05-17	11.9100	13.4300	11.9000	13.1000	+18.767%	2,173,985	-2.290%
2018-05-16	10.9700	11.5000	10.8100	11.0300	+1.007%	566,388	+16.047%
2018-05-15	10.3300	10.9700	10.0510	10.9200	+4.698%	964,250	+17.216%
2018-05-14	10.1000	10.4600	9.7485	10.4300	+3.370%	466,883	+22.723%
2018-05-11	9.9700	10.1600	9.9200	10.0900	+1.509%	344,980	+26.858%
2018-05-10	9.6900	10.0100	9.4450	9.9400	+2.263%	652,867	+28.773%
2018-05-09	9.8300	10.1100	9.2400	9.7200	-1.619%	1,194,498	+31.687%
2018-05-08	9.8900	10.0000	9.4711	9.8800	-0.202%	710,497	+29.555%
2018-05-07	9.4400	10.0600	9.4000	9.9000	+5.096%	1,160,653	+29.293%
2018-05-04	8.9700	9.7500	8.9700	9.4200	+4.319%	519,934	+35.881%
2018-05-03	9.0000	9.2600	8.6900	9.0300	+0.333%	701,718	+41.750%
2018-05-02	7.5800	9.0200	7.5300	9.0000	+18.265%	1,097,867	+42.222%
2018-05-01	7.3900	7.7250	7.3600	7.6100	+2.285%	695,011	+68.200%
2018-04-30	7.9800	8.0800	7.2550	7.4400	-6.533%	1,173,270	+72.043%
2018-04-27	7.3000	8.0300	7.2200	7.9600	+8.743%	1,042,859	+60.804%
2018-04-26	8.6700	9.2880	7.2000	7.3200	-23.750%	1,923,688	+74.863%
2018-04-25	9.5600	9.6100	9.4300	9.6000	+0.313%	210,671	+33.333%
2018-04-24	9.4900	9.6600	9.4100	9.5700	+1.809%	164,037	+33.751%
2018-04-23	9.4900	9.4900	9.3600	9.4000	-0.424%	165,229	+36.170%
2018-04-20	9.5100	9.5500	9.2100	9.4400	-1.255%	206,260	+35.593%
2018-04-19	9.5000	9.9299	9.2500	9.5600	-0.104%	503,535	+33.891%
2018-04-18	9.2800	9.7500	9.2800	9.5700	+3.125%	404,595	+33.751%
2018-04-17	9.0500	9.3600	8.8700	9.2800	+2.882%	697,700	+37.931%
2018-04-16	8.6200	9.0800	8.5300	9.0200	+4.884%	513,595	+41.907%
2018-04-13	9.9200	10.0000	8.5650	8.6000	-12.513%	1,017,751	+48.837%
2018-04-12	8.9800	10.5200	8.9000	9.8300	+16.057%	1,704,445	+30.214%
2018-04-11	8.5500	8.7000	8.4100	8.4700	-1.282%	190,175	+51.122%
2018-04-10	8.3400	8.6000	8.3100	8.5800	+3.874%	259,283	+49.184%
2018-04-09	8.4400	8.4400	8.0900	8.2600	-1.667%	259,250	+54.964%
2018-04-06	8.2100	8.6000	8.2100	8.4000	+1.942%	473,343	+52.381%
2018-04-05	8.0500	8.2500	7.9600	8.2400	+2.233%	208,195	+55.340%
2018-04-04	7.6100	8.0900	7.6100	8.0600	+4.134%	354,871	+58.809%
2018-04-03	7.5100	7.7800	7.5100	7.7400	+4.032%	247,138	+65.375%
2018-04-02	7.7500	7.8500	7.3900	7.4400	-4.615%	278,558	+72.043%
2018-03-29	7.7800	7.8500	7.6500	7.8000	+1.167%	880,645	+64.103%
2018-03-28	7.5800	7.7500	7.4300	7.7100	+1.715%	387,964	+66.018%
2018-03-27	7.9000	7.9067	7.5700	7.5800	-4.051%	366,505	+68.865%
2018-03-26	7.9100	8.0100	7.6050	7.9000	+1.673%	312,921	+62.025%
2018-03-23	8.0900	8.2100	7.7500	7.7700	-3.717%	271,594	+64.736%
2018-03-22	8.1400	8.3200	8.0400	8.0700	-2.063%	242,687	+58.612%
2018-03-21	8.0700	8.4800	8.0700	8.2400	+2.488%	253,522	+55.340%
2018-03-20	8.1000	8.2500	7.9200	8.0400	-0.618%	357,166	+59.204%
2018-03-19	8.2000	8.2000	7.7600	8.0900	-1.341%	533,837	+58.220%
2018-03-16	7.9600	8.2150	7.6600	8.2000	+3.145%	1,339,155	+56.098%
2018-03-15	7.7800	8.0300	7.6000	7.9500	+2.581%	523,379	+61.006%
2018-03-14	7.5400	7.8700	7.3200	7.7500	+1.175%	723,073	+65.161%
2018-03-13	7.8900	7.9500	7.6200	7.6600	-1.669%	378,011	+67.102%
2018-03-12	7.5900	7.8700	7.5900	7.7900	+2.635%	382,502	+64.313%
2018-03-09	7.7000	7.7500	7.4300	7.5900	-1.429%	450,978	+68.643%
2018-03-08	7.5200	7.7000	7.2600	7.7000	+2.394%	551,048	+66.234%
2018-03-07	7.5500	7.6200	7.2500	7.5200	-1.571%	1,261,199	+70.213%
2018-03-06	7.4900	7.7200	7.3700	7.6400	+2.688%	348,262	+67.539%
2018-03-05	7.9600	8.0400	7.3100	7.4400	-7.347%	789,771	+72.043%
2018-03-02	7.8800	8.1300	7.7900	8.0300	+0.753%	431,675	+59.402%
2018-03-01	7.9400	8.2000	7.7942	7.9700	+0.378%	562,839	+60.602%
2018-02-28	8.4600	8.4600	7.9400	7.9400	-5.476%	404,734	+61.209%
2018-02-27	8.8000	8.8700	8.4000	8.4000	-4.328%	321,952	+52.381%
2018-02-26	8.6200	8.8500	8.5200	8.7800	+1.856%	605,797	+45.786%
2018-02-23	8.4700	8.7350	8.1089	8.6200	+0.937%	566,037	+48.492%
2018-02-22	8.5500	8.8600	8.2700	8.5400	+5.824%	836,635	+49.883%
2018-02-21	8.0100	8.2700	8.0100	8.0700	+0.875%	2,032,399	+58.612%
2018-02-20	8.4200	8.5000	7.9900	8.0000	-5.660%	483,136	+60.000%
2018-02-16	8.5400	8.7400	8.4650	8.4800	-0.819%	237,482	+50.943%
2018-02-15	8.5100	8.6700	8.4600	8.5500	+1.183%	258,247	+49.708%
2018-02-14	8.2100	8.5200	8.1100	8.4500	+1.807%	213,031	+51.479%
2018-02-13	8.2300	8.4100	8.2050	8.3000	0.000%	176,145	+54.217%
2018-02-12	8.3500	8.6500	8.2600	8.3000	+0.121%	370,828	+54.217%
2018-02-09	8.4000	8.4300	8.0500	8.2900	-0.120%	283,457	+54.403%
2018-02-08	8.4600	8.6100	8.2200	8.3000	-1.891%	254,495	+54.217%
2018-02-07	8.5300	8.6700	8.4100	8.4600	-0.937%	173,209	+51.300%
2018-02-06	8.2700	8.6600	8.2600	8.5400	+1.305%	356,787	+49.883%
2018-02-05	8.7500	8.7900	8.4100	8.4300	-3.767%	377,926	+51.839%
2018-02-02	9.0400	9.2100	8.7600	8.7600	-3.947%	236,140	+46.119%
2018-02-01	8.9700	9.1250	8.7400	9.1200	+0.773%	253,164	+40.351%
2018-01-31	9.2000	9.2700	8.9900	9.0500	-0.985%	226,484	+41.436%
2018-01-30	9.4000	9.4500	9.1400	9.1400	-2.869%	214,108	+40.044%
2018-01-29	9.6500	9.7200	9.3900	9.4100	-2.588%	189,803	+36.026%
2018-01-26	9.6700	9.8950	9.3500	9.6600	+0.104%	296,265	+32.505%
2018-01-25	9.2200	9.6600	9.1200	9.6500	+5.120%	568,282	+32.642%
2018-01-24	9.4500	9.4900	9.0900	9.1800	-2.132%	290,256	+39.434%
2018-01-23	9.8000	9.8100	9.3050	9.3800	-4.286%	282,451	+36.461%
2018-01-22	9.8400	9.8600	9.6500	9.8000	-0.910%	181,715	+30.612%
2018-01-19	9.4700	9.8900	9.4500	9.8900	+4.435%	223,202	+29.424%
2018-01-18	9.7300	9.7600	9.4400	9.4700	-2.872%	374,498	+35.164%
2018-01-17	10.1300	10.1300	9.5900	9.7500	-3.178%	355,552	+31.282%
2018-01-16	10.2600	10.5000	9.9800	10.0700	-1.564%	382,974	+27.110%
2018-01-12	9.9300	10.2300	9.8750	10.2300	+3.125%	321,928	+25.122%
2018-01-11	9.5800	9.9200	9.4800	9.9200	+4.202%	408,677	+29.032%
2018-01-10	9.4000	9.6500	9.2800	9.5200	+1.277%	221,562	+34.454%
2018-01-09	9.4100	9.4800	9.2700	9.4000	-0.106%	369,768	+36.170%
2018-01-08	9.4900	9.4900	9.3200	9.4100	-0.843%	291,743	+36.026%
2018-01-05	9.5300	9.5600	9.3400	9.4900	-0.210%	199,918	+34.879%
2018-01-04	9.5000	9.5850	9.3200	9.5100	+0.316%	233,381	+34.595%
2018-01-03	9.5100	9.5500	9.2900	9.4800	-0.263%	276,791	+35.021%
2018-01-02	9.3900	9.6400	9.3900	9.5050	+2.535%	182,290	+34.666%
2017-12-29	9.4300	9.4700	9.2300	9.2700	-1.383%	206,059	+38.080%
2017-12-28	9.3400	9.4616	9.2200	9.4000	+0.750%	155,172	+36.170%
2017-12-27	9.3300	9.4600	9.2700	9.3300	+0.107%	205,715	+37.192%
2017-12-26	9.2100	9.4500	9.1293	9.3200	+0.975%	198,385	+37.339%
2017-12-22	9.3100	9.3100	9.1100	9.2300	-0.966%	166,739	+38.678%
2017-12-21	9.1900	9.4000	9.0900	9.3200	+1.304%	157,032	+37.339%
2017-12-20	9.0500	9.4000	8.9300	9.2000	+2.109%	312,992	+39.130%
2017-12-19	8.9900	9.1800	8.9600	9.0100	-0.111%	597,809	+42.064%
2017-12-18	8.9300	9.4200	8.9000	9.0200	+1.577%	533,572	+41.907%
2017-12-15	8.7000	8.9700	8.7000	8.8800	+2.422%	1,351,498	+44.144%
2017-12-14	8.4900	8.9550	8.4900	8.6700	+0.231%	765,488	+47.636%
2017-12-13	8.5400	8.8000	8.5100	8.6500	+1.407%	494,003	+47.977%
2017-12-12	8.3300	8.7100	8.3200	8.5300	+2.278%	285,497	+50.059%
2017-12-11	8.5100	8.6100	8.3100	8.3400	-1.998%	324,253	+53.477%
2017-12-08	8.8800	8.9600	8.4600	8.5100	-3.842%	349,279	+50.411%
2017-12-07	8.9900	9.0200	8.7000	8.8500	-1.993%	263,460	+44.633%
2017-12-06	8.9800	9.1400	8.9200	9.0300	+0.669%	242,761	+41.750%
2017-12-05	9.4100	9.4300	8.8500	8.9700	-4.676%	331,744	+42.698%
2017-12-04	9.3600	9.6400	9.3400	9.4100	+1.183%	493,260	+36.026%
2017-12-01	9.4500	9.4500	9.1100	9.3000	-1.169%	410,370	+37.634%
2017-11-30	9.6500	9.7700	9.3600	9.4100	-2.285%	279,889	+36.026%
2017-11-29	9.1200	9.6500	9.1200	9.6300	+5.941%	282,814	+32.918%
2017-11-28	9.1800	9.2900	9.0000	9.0900	-0.329%	237,822	+40.814%
2017-11-27	9.1500	9.3900	9.0548	9.1200	+0.110%	194,156	+40.351%
2017-11-24	9.3900	9.3900	8.8853	9.1100	-2.982%	194,422	+40.505%
2017-11-22	9.2100	9.6800	9.2100	9.3900	+1.733%	237,806	+36.315%
2017-11-21	9.2400	9.5702	9.1600	9.2300	+0.326%	262,568	+38.678%
2017-11-20	9.1800	9.2300	9.0700	9.2000	+0.327%	138,243	+39.130%
2017-11-17	9.1300	9.2200	8.9400	9.1700	-0.109%	196,787	+39.586%
2017-11-16	9.0900	9.3200	9.0600	9.1800	+2.000%	298,400	+39.434%
2017-11-15	8.9300	9.1400	8.9100	9.0000	-0.111%	178,316	+42.222%
2017-11-14	9.0300	9.2400	8.9000	9.0100	-0.442%	147,658	+42.064%
2017-11-13	8.9300	9.1600	8.8500	9.0500	+0.333%	589,416	+41.436%
2017-11-10	9.0800	9.2886	8.9900	9.0200	-0.661%	199,045	+41.907%
2017-11-09	9.0400	9.2300	8.9800	9.0800	-0.329%	251,760	+40.969%
2017-11-08	9.0000	9.1200	8.7900	9.1100	+0.998%	296,032	+40.505%
2017-11-07	9.2900	9.2900	8.9800	9.0200	-2.381%	275,793	+41.907%
2017-11-06	9.3200	9.3200	9.1000	9.2400	-0.431%	185,608	+38.528%
2017-11-03	9.2900	9.3800	9.1600	9.2800	-0.749%	229,821	+37.931%
2017-11-02	9.5500	9.7300	9.1500	9.3500	-1.682%	318,788	+36.898%
2017-11-01	9.7100	9.9400	9.3550	9.5100	-1.756%	358,538	+34.595%
2017-10-31	9.7800	9.9300	9.2500	9.6800	-1.224%	464,545	+32.231%
2017-10-30	9.8300	10.0400	9.7400	9.8000	-0.609%	362,159	+30.612%
2017-10-27	9.8200	10.1700	9.7700	9.8600	+0.305%	604,099	+29.817%
2017-10-26	10.2100	10.9250	9.5950	9.8300	-21.673%	975,369	+30.214%
2017-10-25	12.5600	12.7500	12.3800	12.5500	+0.080%	198,370	+1.992%
2017-10-24	12.6400	13.0700	12.5000	12.5400	+0.160%	239,099	+2.073%
2017-10-23	13.0300	13.0800	12.4700	12.5200	-3.692%	264,673	+2.236%
2017-10-20	13.1300	13.2000	12.8300	13.0000	-0.459%	167,427	-1.538%
2017-10-19	13.0700	13.1700	12.9100	13.0600	-0.609%	102,772	-1.991%
2017-10-18	12.9500	13.2900	12.9200	13.1400	+2.257%	150,555	-2.588%
2017-10-17	12.9700	13.1400	12.8200	12.8500	-1.078%	142,823	-0.389%
2017-10-16	12.9400	13.5150	12.9200	12.9900	+0.386%	130,996	-1.463%
2017-10-13	13.2400	13.2718	12.9000	12.9400	-1.895%	385,690	-1.082%
2017-10-12	13.1500	13.2600	13.0500	13.1900	+0.076%	124,804	-2.957%
2017-10-11	13.2500	13.3600	13.1500	13.1800	-0.902%	100,725	-2.883%
2017-10-10	13.2000	13.3750	13.1200	13.3000	+0.987%	105,098	-3.759%
2017-10-09	13.2500	13.3900	13.1500	13.1700	-0.903%	129,923	-2.809%
2017-10-06	13.3100	13.3100	13.0500	13.2900	-0.225%	144,167	-3.687%
2017-10-05	13.2000	13.5200	13.1200	13.3200	+0.986%	216,026	-3.904%
2017-10-04	13.6900	13.6900	13.0100	13.1900	-3.582%	475,833	-2.957%
2017-10-03	13.6600	13.7500	13.4250	13.6800	+0.293%	292,453	-6.433%
2017-10-02	13.1900	13.6400	13.1900	13.6400	+3.569%	254,332	-6.158%
2017-09-29	13.5300	13.6500	13.1600	13.1700	-2.589%	243,382	-2.809%
2017-09-28	13.4200	13.5500	13.3000	13.5200	+0.595%	165,645	-5.325%
2017-09-27	13.2000	13.4700	13.0300	13.4400	+2.439%	247,635	-4.762%
2017-09-26	12.8200	13.1900	12.8200	13.1200	+2.181%	191,048	-2.439%
2017-09-25	12.7100	13.0300	12.7100	12.8400	+1.262%	311,139	-0.312%
2017-09-22	12.3500	12.7600	12.2700	12.6800	+2.506%	216,339	+0.946%
2017-09-21	12.4400	12.5400	12.1700	12.3700	-0.643%	181,942	+3.476%
2017-09-20	12.4800	12.6200	12.2400	12.4500	-0.320%	251,859	+2.811%
2017-09-19	12.4100	12.7100	12.2600	12.4900	+0.726%	435,936	+2.482%
2017-09-18	12.5100	12.6100	12.1700	12.4000	-1.195%	278,217	+3.226%
2017-09-15	12.1600	12.6000	11.8500	12.5500	+3.207%	563,063	+1.992%
2017-09-14	11.9700	12.1900	11.9300	12.1600	+0.579%	170,766	+5.263%
2017-09-13	11.9700	12.2300	11.9700	12.0900	+0.918%	254,438	+5.873%
2017-09-12	11.9300	12.0900	11.7300	11.9800	+1.012%	200,264	+6.845%
2017-09-11	11.8400	11.9150	11.7400	11.8600	+1.368%	152,423	+7.926%
2017-09-08	11.6300	11.8000	11.5300	11.7000	+0.515%	154,911	+9.402%
2017-09-07	11.8500	11.9400	11.3500	11.6400	-1.606%	240,166	+9.966%
2017-09-06	11.7700	11.9900	11.6200	11.8300	+0.939%	153,271	+8.199%
2017-09-05	11.9800	12.0000	11.6000	11.7200	-2.170%	221,254	+9.215%
2017-09-01	11.8600	12.1400	11.6600	11.9800	+1.012%	184,785	+6.845%
2017-08-31	11.8300	12.0000	11.8000	11.8600	+0.850%	207,863	+7.926%
2017-08-30	11.6900	11.7900	11.4500	11.7600	+0.599%	245,252	+8.844%
2017-08-29	11.5000	11.7000	11.3200	11.6900	+0.086%	197,769	+9.495%
2017-08-28	11.7000	11.7300	11.5600	11.6800	+0.516%	261,384	+9.589%
2017-08-25	11.5900	11.6900	11.4275	11.6200	+0.956%	161,856	+10.155%
2017-08-24	11.5200	11.7600	11.4800	11.5100	-0.087%	129,204	+11.208%
2017-08-23	11.4600	11.6600	11.4600	11.5200	-0.432%	153,159	+11.111%
2017-08-22	11.3800	11.6300	11.3400	11.5700	+2.299%	183,099	+10.631%
2017-08-21	11.4500	11.5000	11.2600	11.3100	-1.652%	188,396	+13.174%
2017-08-18	11.3800	11.5800	11.2600	11.5000	+0.087%	226,092	+11.304%
2017-08-17	11.6500	11.8300	11.4600	11.4900	-1.879%	133,567	+11.401%
2017-08-16	11.6300	11.8400	11.5910	11.7100	+1.210%	184,696	+9.308%
2017-08-15	11.9400	11.9400	11.5400	11.5700	-3.180%	140,932	+10.631%
2017-08-14	11.6200	12.1200	11.6200	11.9500	+3.017%	270,304	+7.113%
2017-08-11	11.7700	11.8200	11.4700	11.6000	-1.108%	308,905	+10.345%
2017-08-10	12.0200	12.0300	11.6700	11.7300	-2.736%	238,736	+9.122%

document.getElementById("DxKMGM").onerror = function(){this.style.display='none';}; .dark-mode .xxmPn8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxmPn8{ color: #333333; background-color: white; border: 2px solid #333333; }ESNDEssendant Incstock NASDAQ

ESND
Essendant Inc
stock NASDAQ