ESNTEssentra Plc07/25/2017
LAST:

 541.9
CHANGE:
 19.75
OPEN:
566.0
HIGH:
571.5
ASK:
580.0
VOLUME:
618,857
CHANGE(%):
3.52
PREV:
561.6
LOW:
537.0
BID:
515.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/25/17566.0571.5537.0541.9618,8570
07/24/17556.0563.0554.0561.6458,7040
07/21/17561.5565.5552.0555.5426,6830
07/20/17556.5562.0548.5558.8378,0410
07/19/17540.5553.5540.0550.8370,1110
07/18/17545.5547.5537.5540.8567,3980
07/17/17548.0553.0538.5547.0477,3390
07/14/17546.0553.0543.0552.0422,8270
07/13/17541.0551.0541.0546.0458,5850
07/12/17537.5547.5537.5546.0470,3650
FUNDAMENTALS
Sector:
Industry:
52wk range:366.70 - 649.50
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,424120.19
DJI21,709950.44
SP5002,47920.08
DAX12,305410.33
FTSE7,452180.24
NI22520,050950.48
CAC405,190290.56
GLD1,252-60.44
BDI1,200494.26
HSI26,941890.33