ESNTEssentra Plc01/19/2018
LAST:

 507.0
CHANGE:
 4.20
OPEN:
510.0
HIGH:
510.0
ASK:
0.0
VOLUME:
331,817
CHANGE(%):
0.82
PREV:
511.2
LOW:
504.5
BID:
502.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
01/19/18510.0510.0504.5507.0331,8170
01/18/18514.0515.0508.0511.2257,2230
01/17/18524.0524.0511.0512.5426,9820
01/16/18528.5530.5521.0522.5366,6960
01/15/18536.5536.5526.0527.5606,3770
01/12/18534.0537.0527.5531.5500,0800
01/11/18535.0538.5527.5530.5411,1530
01/10/18535.0538.5532.5534.0266,4780
01/09/18539.5539.5535.0536.5317,9900
01/08/18538.0543.5537.0538.0439,2930
FUNDAMENTALS
Sector:
Industry:
52wk range:387.40 - 588.00
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
COMP7,336400.55
DJI26,072540.21
SP5002,810120.44
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33150.37
BDI1,200494.26
HSI28,5943491.23