Home |
Free Dividend Report |
ESND Dividend History |
ESND Historical Stock Prices |
Preferred Stock Newsletter |
ESND Options Chain |
Stock Message Boards |
ESND (ESND) has the following price history information. Looking back at ESND historical stock prices for the last five trading days, on January 25, 2019, ESND opened at $12.48, traded as high as $12.49 and as low as $12.43, and closed at $12.48. Trading volume was a total of 238.00K shares. On January 28, 2019, ESND opened at $12.50, traded as high as $12.55 and as low as $12.45, and closed at $12.50. Trading volume was a total of 117.10K shares. On January 29, 2019, ESND opened at $12.79, traded as high as $12.81 and as low as $12.79, and closed at $12.79. Trading volume was a total of 780.30K shares. On January 30, 2019, ESND opened at $12.81, traded as high as $12.82 and as low as $12.79, and closed at $12.80. Trading volume was a total of 197.80K shares. On January 31, 2019, ESND opened at $12.80, traded as high as $12.80 and as low as $12.80, and closed at $12.80. Trading volume was a total of 0 shares.
ESND Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ESND shares, starting with a $10,000 purchase of ESND, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 01/31/2019 | ||
Start price/share: | $37.85 | ||
End price/share: | $12.80 | ||
Starting shares: | 264.20 | ||
Ending shares: | 305.46 | ||
Dividends reinvested/share: | $2.66 | ||
Total return: | -60.90% | ||
Average Annual Total Return: | -17.83% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $3,910.74 | ||
Years: | 4.78 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 01/31/2019 | ||
Start price/share: | $37.85 | ||
End price/share: | $12.80 | ||
Dividends collected/share: | $2.66 | ||
Total return: | -59.15% | ||
Average Annual Total Return: | -17.08% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $4,084.37 | ||
Years: | 4.78 |
ESND Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
01/25/2019 | $12.48 | $12.49 | $12.43 | $12.48 | 238.00K |
01/28/2019 | $12.50 | $12.55 | $12.45 | $12.50 | 117.10K |
01/29/2019 | $12.79 | $12.81 | $12.79 | $12.79 | 780.30K |
01/30/2019 | $12.81 | $12.82 | $12.79 | $12.80 | 197.80K |
01/31/2019 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
About ESND |
Essendant is a holding company. Through its subsidiaries, Co. distributes workplace items including janitorial, foodservice and breakroom supplies, technology products, office products, industrial supplies, cut sheet paper products, and automotive products. Co.'s brand products include Universal® office products, Boardwalk® janitorial, foodservice and breakroom products, Alera® office furniture, Innovera® technology products, Windsoft® paper products, and Anchor Brand® and Best Welds® welding, industrial, safety and oil field pipeline products. Co. also provides automotive brand products such as Finish Pro, Painters Pride®, Quipall®, Nesco®, Performance 1®, Advanced Tool Design, and AIM. |
ESND Historical Closing Prices | |
Date | Close |
01/25/2019 | $12.48 |
01/28/2019 | $12.50 |
01/29/2019 | $12.79 |
01/30/2019 | $12.80 |
01/31/2019 | $12.80 |
Industrials Historical Prices |
ESND is categorized under the Industrials sector; below are some other companies in the same sector:
ESP Historical Stock Prices Also explore: ESND shares outstanding history
Free ESND Email Alerts:
|
ESND Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.