Essendant Inc. - 29 Year Stock Price History | ESND
Historical daily share price chart and data for Essendant Inc. from 1990 to 2019 adjusted for splits and dividends. ESND was delisted after January 30, 2019.
- The latest closing stock price for Essendant Inc. on January 30, 2019 is 12.80.
- The all-time high Essendant Inc. closing stock price was 39.67 on December 30, 2013.
| Essendant Inc. Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2019 | 12.6055 | 12.5900 | 12.8000 | 12.4600 | 12.8000 | 1.75% |
| 2018 | 11.4504 | 9.0392 | 16.2662 | 7.0754 | 12.5800 | 42.70% |
| 2017 | 13.1888 | 19.1681 | 20.0675 | 7.8053 | 8.8157 | -53.57% |
| 2016 | 22.7710 | 27.8293 | 30.8204 | 13.5801 | 18.9864 | -34.21% |
| 2015 | 33.0570 | 36.3538 | 38.5910 | 27.9447 | 28.8590 | -21.67% |
| 2014 | 35.2345 | 39.1691 | 39.5483 | 31.9778 | 36.8432 | -6.86% |
| 2013 | 33.0027 | 27.0648 | 39.6690 | 26.8592 | 39.5570 | 50.26% |
| 2012 | 23.8590 | 27.7320 | 28.9489 | 20.3563 | 26.3258 | -3.00% |
| 2011 | 26.8957 | 26.7526 | 30.5061 | 21.5191 | 27.1402 | 3.74% |
| 2010 | 23.4020 | 24.2024 | 27.5603 | 18.4050 | 26.1622 | 12.18% |
| 2009 | 16.1740 | 13.9647 | 23.7924 | 7.5809 | 23.3209 | 69.84% |
| 2008 | 17.5282 | 18.5116 | 23.4275 | 11.6400 | 13.7310 | -27.53% |
| 2007 | 23.7689 | 19.2906 | 29.0363 | 18.7740 | 18.9462 | -1.03% |
| 2006 | 19.9299 | 20.0245 | 22.9642 | 18.3558 | 19.1430 | -3.73% |
| 2005 | 19.2055 | 18.9175 | 21.9843 | 16.9946 | 19.8851 | 4.98% |
| 2004 | 16.9625 | 16.9782 | 20.1926 | 14.8831 | 18.9421 | 12.90% |
| 2003 | 13.2786 | 11.2177 | 17.3718 | 7.3800 | 16.7773 | 42.08% |
| 2002 | 13.4296 | 13.6736 | 17.3841 | 9.6760 | 11.8081 | -14.41% |
| 2001 | 11.5400 | 9.4300 | 14.3296 | 9.0200 | 13.7966 | 40.21% |
| 2000 | 12.1411 | 11.4160 | 15.5032 | 8.8150 | 9.8400 | -15.97% |
| 1999 | 8.7712 | 9.8913 | 11.7107 | 5.3300 | 11.7107 | 9.86% |
| 1998 | 11.8284 | 10.0194 | 14.7601 | 8.9944 | 10.6600 | 8.05% |
| 1997 | 6.0484 | 4.3050 | 9.9682 | 3.8438 | 9.8657 | 146.80% |
| 1996 | 4.5020 | 5.7913 | 6.2013 | 3.5875 | 3.9975 | -29.73% |
| 1995 | 2.4440 | 1.2856 | 5.6888 | 1.2856 | 5.6888 | 321.61% |
| 1994 | 1.1549 | 1.5479 | 1.5479 | 0.8869 | 1.3493 | -9.97% |
| 1993 | 1.5342 | 1.7568 | 1.9121 | 1.2258 | 1.4988 | -7.78% |
| 1992 | 1.2636 | 0.8360 | 1.6275 | 0.8128 | 1.6253 | 97.15% |
| 1991 | 0.9250 | 0.7921 | 1.0487 | 0.7692 | 0.8244 | 4.08% |
