ENDEAVOR INTERNATIONAL CORPORATION (NY: END)
3.210 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 3.100 3.230 3.100 3.210 292,247 +0.09(+2.88%)
Apr 21, 2014 3.170 3.220 3.090 3.120 396,456 -0.02(-0.64%)
Apr 17, 2014 3.140 3.140 3.140 0 +0.10(+3.29%)
Apr 16, 2014 2.910 3.070 2.850 3.040 696,754 +0.16(+5.56%)
Apr 15, 2014 2.970 2.990 2.710 2.880 819,748 -0.07(-2.37%)
Apr 14, 2014 3.040 3.060 2.910 2.950 455,446 -0.04(-1.34%)
Apr 11, 2014 3.130 3.160 2.990 2.990 395,647 -0.14(-4.47%)
Apr 10, 2014 3.310 3.360 3.130 3.130 519,122 -0.21(-6.29%)
Apr 09, 2014 3.160 3.340 3.130 3.340 610,239 +0.18(+5.70%)
Apr 08, 2014 3.070 3.170 3.000 3.160 593,476 +0.16(+5.33%)
Apr 07, 2014 3.080 3.090 2.910 3.000 993,029 -0.08(-2.60%)
Apr 04, 2014 3.200 3.200 3.035 3.080 646,768 -0.09(-2.84%)
Apr 03, 2014 3.250 3.300 3.160 3.170 619,340 -0.09(-2.76%)
Apr 02, 2014 3.180 3.270 3.130 3.260 571,254 +0.06(+1.87%)
Apr 01, 2014 3.240 3.260 3.130 3.200 888,894 -0.05(-1.54%)
Mar 31, 2014 3.390 3.439 3.080 3.250 1,840,565 -0.13(-3.85%)
Mar 28, 2014 3.370 3.480 3.250 3.380 1,394,481 +0.01(+0.30%)
Mar 27, 2014 3.150 3.390 3.150 3.370 2,233,205 +0.21(+6.65%)
Mar 26, 2014 3.250 3.270 3.150 3.160 897,364 -0.08(-2.47%)
Mar 25, 2014 3.330 3.350 3.140 3.240 949,358 -0.06(-1.82%)
Mar 24, 2014 3.500 3.510 3.180 3.300 905,661 +0.03(+0.92%)
Mar 21, 2014 3.250 3.310 3.180 3.270 2,717,654 +0.02(+0.62%)
Mar 20, 2014 3.350 3.350 3.230 3.250 1,780,086 -0.14(-4.13%)
Mar 19, 2014 3.330 3.420 3.290 3.390 885,565 +0.07(+2.11%)
Mar 18, 2014 3.190 3.360 3.190 3.320 1,265,213 +0.11(+3.43%)
Mar 17, 2014 3.380 3.380 3.120 3.210 1,314,801 -0.16(-4.75%)
Mar 14, 2014 3.550 3.560 3.340 3.370 1,306,437 -0.17(-4.80%)
Mar 13, 2014 3.450 3.580 3.430 3.540 962,270 +0.08(+2.31%)
Mar 12, 2014 3.400 3.600 3.380 3.460 1,087,522 -0.09(-2.54%)
Mar 11, 2014 3.670 3.690 3.500 3.550 800,101 -0.14(-3.79%)
Mar 10, 2014 3.660 3.725 3.360 3.690 2,113,733 +0.08(+2.22%)
Mar 07, 2014 3.630 3.740 3.510 3.610 2,567,906 -0.02(-0.55%)
Mar 06, 2014 4.060 4.210 3.470 3.630 5,639,253 -0.30(-7.63%)
Mar 05, 2014 4.930 5.130 3.920 3.930 7,032,501 -1.21(-23.54%)
Mar 04, 2014 5.110 5.220 4.850 5.140 1,097,451 +0.02(+0.39%)
Mar 03, 2014 4.830 5.341 4.670 5.120 1,637,357 +0.26(+5.35%)
Feb 28, 2014 5.070 5.220 4.860 4.860 647,334 -0.18(-3.57%)
Feb 27, 2014 5.200 5.270 4.850 5.040 1,144,077 -0.16(-3.08%)
Feb 26, 2014 5.050 5.490 4.940 5.200 3,668,425 +0.30(+6.12%)
Feb 25, 2014 5.200 5.210 4.840 4.900 926,308 -0.35(-6.67%)
Feb 24, 2014 5.250 5.335 5.139 5.250 1,034,891 +0.01(+0.19%)
Feb 21, 2014 5.820 5.840 5.145 5.240 1,854,740 -0.74(-12.37%)
Feb 20, 2014 5.930 6.120 5.910 5.980 194,757 +0.05(+0.84%)
Feb 19, 2014 5.920 6.020 5.750 5.930 523,214 -0.06(-1.00%)
Feb 18, 2014 6.250 6.260 5.840 5.990 963,502 -0.22(-3.54%)
Feb 14, 2014 6.210 6.210 6.210 0 -0.07(-1.11%)
Feb 13, 2014 6.110 6.400 6.090 6.280 344,747 +0.12(+1.95%)
Feb 12, 2014 5.930 6.450 5.920 6.160 657,418 +0.27(+4.58%)
Feb 11, 2014 5.790 6.140 5.680 5.890 435,275 -0.12(-2.00%)
Feb 10, 2014 5.960 6.100 5.760 6.010 585,077 +0.12(+2.04%)
Feb 07, 2014 6.160 6.200 5.650 5.890 1,244,869 -0.58(-8.96%)
Feb 06, 2014 6.230 6.580 6.200 6.470 507,565 +0.26(+4.19%)
Feb 05, 2014 6.380 6.390 6.190 6.210 1,089,693 -0.24(-3.72%)
Feb 04, 2014 6.640 7.060 6.440 6.450 899,979 -0.20(-3.01%)
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