FinData: Historical Data for NASDAQ, ESND

Friday, 26 April 2024

Essendant Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
30/01/19	12.81	12.82	12.79	12.80	197,700
29/01/19	12.79	12.81	12.79	12.79	780,300
28/01/19	12.50	12.55	12.45	12.50	117,100
25/01/19	12.48	12.49	12.43	12.48	238,000
24/01/19	12.48	12.52	12.46	12.46	120,300
23/01/19	12.55	12.57	12.37	12.50	218,300
22/01/19	12.54	12.59	12.53	12.56	122,000
18/01/19	12.60	12.60	12.46	12.59	185,600
17/01/19	12.58	12.61	12.57	12.58	237,100
16/01/19	12.59	12.69	12.57	12.60	255,400
15/01/19	12.59	12.62	12.55	12.60	340,700
14/01/19	12.59	12.62	12.57	12.60	594,800
11/01/19	12.60	12.63	12.56	12.63	757,200
10/01/19	12.60	12.66	12.55	12.61	336,200
09/01/19	12.65	12.66	12.55	12.61	567,200
08/01/19	12.65	12.66	12.61	12.65	96,500
07/01/19	12.66	12.70	12.60	12.66	198,000
04/01/19	12.70	12.70	12.62	12.65	280,600
03/01/19	12.58	12.68	12.58	12.65	360,200
02/01/19	12.55	12.61	12.50	12.59	137,900
31/12/18	12.53	12.58	12.45	12.58	107,100
28/12/18	12.33	12.56	12.33	12.46	116,200
27/12/18	11.95	12.34	11.95	12.34	215,900
26/12/18	11.92	12.12	11.84	12.01	159,100
24/12/18	12.05	12.16	11.84	11.84	115,800
21/12/18	12.15	12.24	11.84	12.05	541,200
20/12/18	12.11	12.32	12.07	12.12	187,700
19/12/18	12.15	12.48	12.08	12.10	355,000
18/12/18	12.37	12.37	12.04	12.08	266,200
17/12/18	12.56	12.59	12.25	12.27	215,200
14/12/18	12.59	12.64	12.54	12.55	256,900
13/12/18	12.62	12.64	12.55	12.57	196,400
12/12/18	12.61	12.65	12.57	12.64	150,300
11/12/18	12.64	12.67	12.58	12.59	377,500
10/12/18	12.64	12.66	12.57	12.65	258,500
07/12/18	12.59	12.65	12.58	12.63	113,200
06/12/18	12.61	12.67	12.54	12.61	138,600
04/12/18	12.65	12.68	12.60	12.60	282,800
03/12/18	12.68	12.71	12.62	12.70	146,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.