ESNTEssentra Plc03/22/2017
LAST:

 520.5
CHANGE:
 0.50
OPEN:
516.5
HIGH:
521.0
ASK:
550.0
VOLUME:
947,146
CHANGE(%):
0.10
PREV:
521.0
LOW:
506.0
BID:
510.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/22/17516.5521.0506.0520.5947,1460
03/21/17523.5533.5519.0521.01,074,8120
03/20/17523.5531.5522.5530.0701,4230
03/17/17520.5529.5520.0529.51,717,7280
03/16/17528.0534.0522.5524.5990,7910
03/15/17534.0542.5534.0540.0873,9700
03/14/17547.0552.5540.0540.51,104,4680
03/13/17570.0570.0546.5552.51,109,6590
03/10/17545.5568.5545.5565.01,603,9450
03/09/17539.5549.5537.0547.0916,8680
FUNDAMENTALS
Sector:
Industry:
52wk range:366.70 - 894.00
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
COMP5,822280.48
DJI20,661-70.03
SP5002,34840.19
DAX11,904-580.48
FTSE7,325-540.73
NI22519,055130.07
CAC404,995-80.15
GLD1,25040.32
BDI1,200494.26
HSI24,4431230.51