ENDEAVOR INTERNATIONAL CORPORATION (NY: END)
1.410 USD  +0.010 (+0.71%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 1.450 1.500 1.390 1.410 2,343,682 +0.01(+0.71%)
Jul 22, 2014 1.330 1.460 1.310 1.400 2,831,117 +0.09(+6.87%)
Jul 21, 2014 1.290 1.370 1.270 1.310 1,574,769 +0.07(+5.65%)
Jul 18, 2014 1.240 1.320 1.190 1.240 2,974,502 +0.01(+0.81%)
Jul 17, 2014 1.240 1.250 1.210 1.230 366,524 -0.01(-0.81%)
Jul 16, 2014 1.260 1.260 1.220 1.240 397,151 +0.00(+0.00%)
Jul 15, 2014 1.200 1.280 1.200 1.240 503,999 +0.04(+3.33%)
Jul 14, 2014 1.280 1.286 1.190 1.200 1,654,741 -0.05(-4.00%)
Jul 11, 2014 1.330 1.350 1.240 1.250 1,545,170 -0.08(-6.02%)
Jul 10, 2014 1.400 1.410 1.330 1.330 1,363,010 -0.07(-5.00%)
Jul 09, 2014 1.410 1.430 1.390 1.400 525,858 -0.01(-0.71%)
Jul 08, 2014 1.470 1.490 1.400 1.410 1,640,938 -0.06(-4.08%)
Jul 07, 2014 1.480 1.570 1.430 1.470 2,843,317 -0.01(-0.68%)
Jul 03, 2014 1.480 1.480 1.480 0 +0.06(+4.23%)
Jul 02, 2014 1.460 1.460 1.400 1.420 1,442,497 -0.01(-0.70%)
Jul 01, 2014 1.460 1.520 1.400 1.430 2,100,098 +0.06(+4.38%)
Jun 30, 2014 1.380 1.410 1.350 1.370 1,090,602 -0.02(-1.44%)
Jun 27, 2014 1.450 1.460 1.350 1.390 5,652,904 -0.08(-5.44%)
Jun 26, 2014 1.400 1.540 1.370 1.470 2,294,317 +0.08(+5.76%)
Jun 25, 2014 1.370 1.390 1.340 1.390 662,889 +0.02(+1.46%)
Jun 24, 2014 1.420 1.440 1.350 1.370 688,221 -0.05(-3.52%)
Jun 23, 2014 1.470 1.470 1.320 1.420 1,883,681 -0.05(-3.40%)
Jun 20, 2014 1.390 1.510 1.360 1.470 2,169,749 +0.09(+6.52%)
Jun 19, 2014 1.410 1.410 1.320 1.380 981,787 -0.01(-0.72%)
Jun 18, 2014 1.350 1.410 1.260 1.390 1,435,723 +0.11(+8.59%)
Jun 17, 2014 1.350 1.420 1.260 1.280 1,821,491 -0.07(-5.19%)
Jun 16, 2014 1.450 1.490 1.350 1.350 1,798,259 -0.07(-4.93%)
Jun 13, 2014 1.420 1.480 1.330 1.420 2,488,573 -0.02(-1.39%)
Jun 12, 2014 1.590 1.610 1.400 1.440 3,053,973 -0.15(-9.43%)
Jun 11, 2014 1.720 1.800 1.536 1.590 6,742,650 -0.01(-0.63%)
Jun 10, 2014 1.360 1.950 1.270 1.600 22,756,798 +0.36(+29.03%)
Jun 06, 2014 1.570 1.580 1.230 1.240 3,838,323 -0.30(-19.48%)
Jun 05, 2014 1.640 1.650 1.530 1.540 1,224,673 -0.11(-6.67%)
Jun 04, 2014 1.750 1.750 1.510 1.650 2,331,238 -0.09(-5.17%)
Jun 03, 2014 1.880 1.900 1.720 1.740 1,064,920 -0.16(-8.42%)
Jun 02, 2014 2.010 2.030 1.890 1.900 680,939 -0.10(-5.00%)
May 30, 2014 2.010 2.020 1.950 2.000 874,873 +0.00(+0.00%)
May 29, 2014 2.000 2.030 1.980 2.000 672,524 +0.01(+0.50%)
May 28, 2014 2.000 2.030 1.960 1.990 1,075,269 +0.00(+0.00%)
May 27, 2014 2.040 2.075 1.980 1.990 896,028 -0.08(-3.86%)
May 23, 2014 2.070 2.070 2.070 0 -0.02(-0.96%)
May 22, 2014 2.070 2.100 2.030 2.090 626,734 +0.01(+0.48%)
May 21, 2014 2.110 2.250 2.060 2.080 1,479,416 +0.09(+4.52%)
May 20, 2014 2.050 2.060 1.950 1.990 832,668 -0.05(-2.45%)
May 19, 2014 2.030 2.070 1.990 2.040 612,785 -0.01(-0.49%)
May 16, 2014 2.010 2.050 1.930 2.050 781,664 +0.05(+2.50%)
May 15, 2014 2.140 2.150 1.990 2.000 834,977 -0.14(-6.54%)
May 14, 2014 2.220 2.250 2.140 2.140 782,919 -0.08(-3.60%)
May 13, 2014 2.200 2.230 2.150 2.220 683,805 -0.03(-1.33%)
May 12, 2014 2.280 2.350 2.210 2.250 664,915 +0.01(+0.45%)
May 09, 2014 2.250 2.300 2.200 2.240 669,548 -0.01(-0.44%)
May 08, 2014 2.520 2.540 2.220 2.250 2,660,622 -0.27(-10.71%)
May 07, 2014 3.120 3.120 2.510 2.520 2,853,822 -0.87(-25.66%)
May 06, 2014 3.380 3.520 3.350 3.390 869,061 +0.03(+0.89%)
May 05, 2014 3.400 3.410 3.310 3.360 422,300 -0.05(-1.47%)
May 02, 2014 3.380 3.500 3.320 3.410 1,050,660 +0.05(+1.49%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here