ESNTEssentra Plc04/23/2018
LAST:

 450.8
CHANGE:
 15.20
OPEN:
434.6
HIGH:
454.4
ASK:
515.0
VOLUME:
921,485
CHANGE(%):
3.49
PREV:
435.6
LOW:
434.6
BID:
456.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/23/18434.6454.4434.6450.8921,4850
04/20/18440.4444.4428.8435.6576,3720
04/19/18433.8471.8433.8440.81,526,1180
04/18/18425.8432.8423.8431.6657,9000
04/17/18412.8427.0412.8424.81,740,5910
04/16/18418.8429.2418.8419.4955,5960
04/13/18418.0426.4405.2421.21,100,4700
04/12/18419.6420.0416.2418.0847,6410
04/11/18420.4425.0415.2416.8895,2620
04/10/18419.6421.4414.4419.8931,4240
FUNDAMENTALS
Sector:
Industry:
52wk range:405.20 - 588.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
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
COMP7,146-921.27
DJI24,463-2020.82
SP5002,670-230.85
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23