ENDEAVOR INTERNATIONAL CORPORATION (NY: END)
0.1565 USD  UNCHANGED
Last Price  /  Updated: 6:40 PM EDT, Oct 7, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 07, 2014 0.1565 0.1565 0.1565 0 -0.03(-15.45%)
Oct 06, 2014 0.2100 0.2192 0.1779 0.1851 1,367,817 -0.02(-9.53%)
Oct 03, 2014 0.2400 0.2400 0.1928 0.2046 1,747,034 -0.02(-7.00%)
Oct 02, 2014 0.2600 0.2600 0.2151 0.2200 1,764,738 -0.03(-12.35%)
Oct 01, 2014 0.2900 0.3000 0.2400 0.2510 2,415,463 -0.05(-16.05%)
Sep 30, 2014 0.3050 0.3050 0.2400 0.2990 1,548,852 -0.00(-0.33%)
Sep 29, 2014 0.2500 0.3000 0.2395 0.3000 1,862,003 +0.04(+14.99%)
Sep 26, 2014 0.2700 0.3100 0.2600 0.2609 1,344,309 -0.03(-10.03%)
Sep 25, 2014 0.2800 0.2900 0.2499 0.2900 1,448,673 -0.01(-3.37%)
Sep 24, 2014 0.4400 0.4400 0.2700 0.3001 4,298,984 -0.14(-31.87%)
Sep 23, 2014 0.4500 0.4600 0.4326 0.4405 543,292 +0.00(+0.11%)
Sep 22, 2014 0.5400 0.5400 0.4307 0.4400 814,289 -0.09(-16.86%)
Sep 19, 2014 0.4600 0.5500 0.4218 0.5292 1,892,532 +0.07(+16.41%)
Sep 18, 2014 0.5100 0.5124 0.4546 0.4546 774,709 -0.03(-5.29%)
Sep 17, 2014 0.5000 0.5100 0.4800 0.4800 537,440 -0.01(-2.77%)
Sep 16, 2014 0.5100 0.5100 0.4900 0.4937 1,128,478 -0.04(-6.85%)
Sep 15, 2014 0.5500 0.5998 0.5129 0.5300 2,187,076 +0.01(+1.94%)
Sep 12, 2014 0.5100 0.5392 0.5100 0.5199 378,009 -0.01(-1.29%)
Sep 11, 2014 0.5600 0.5700 0.5144 0.5267 583,063 -0.03(-5.93%)
Sep 10, 2014 0.5300 0.6000 0.5000 0.5599 924,913 +0.03(+5.82%)
Sep 09, 2014 0.5100 0.5291 0.5000 0.5291 617,922 +0.01(+1.77%)
Sep 08, 2014 0.5000 0.5373 0.4800 0.5199 1,133,354 +0.03(+6.10%)
Sep 05, 2014 0.5800 0.5800 0.4823 0.4900 2,146,157 -0.07(-12.50%)
Sep 04, 2014 0.5700 0.5500 0.5600 2,237,996 -0.01(-1.75%)
Sep 03, 2014 0.4700 0.6000 0.4700 0.5700 8,231,947 -0.18(-24.00%)
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