ESNTEssentra Plc05/22/2017
LAST:

 556.0
CHANGE:
 6.00
OPEN:
551.5
HIGH:
561.0
ASK:
530.0
VOLUME:
395,533
CHANGE(%):
1.09
PREV:
550.0
LOW:
551.5
BID:
500.5
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/22/17551.5561.0551.5556.0395,5330
05/19/17556.0560.0542.5550.0432,4130
05/18/17542.0562.5533.0556.5605,5810
05/17/17554.0555.0538.5543.0564,4180
05/16/17554.0558.5551.0553.0445,8070
05/15/17560.0561.5550.5552.0597,2920
05/12/17562.5565.5558.0560.0435,9930
05/11/17575.5577.5559.0562.0691,9290
05/10/17572.0580.0568.5574.51,007,6420
05/09/17565.0574.5565.0571.5711,5030
FUNDAMENTALS
Sector:
Industry:
52wk range:366.70 - 855.50
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
COMP6,134500.82
DJI20,895900.43
SP5002,394120.52
DAX12,619-190.15
FTSE7,496260.34
NI22519,678880.45
CAC405,323-20.03
GLD1,261141.16
BDI1,200494.26
HSI25,3912160.86