ENDEAVOR INTERNATIONAL CORPORATION (NY: END)
0.4937 USD  -0.0363 (-6.85%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 0.9000 0.9000 0.7150 0.7500 3,646,313 -0.14(-16.01%)
Aug 29, 2014 0.8930 0.8930 0.8930 0 -0.03(-2.90%)
Aug 28, 2014 0.9100 0.9300 0.8727 0.9197 658,267 +0.03(+3.34%)
Aug 27, 2014 0.9400 0.8510 0.8900 1,396,878 -0.05(-5.32%)
Aug 26, 2014 0.9500 0.9201 0.9400 480,487 -0.01(-1.05%)
Aug 25, 2014 0.9600 0.9700 0.9374 0.9500 321,281 -0.01(-1.03%)
Aug 22, 2014 0.9900 0.9900 0.9490 0.9599 635,305 -0.03(-2.55%)
Aug 21, 2014 1.010 1.030 0.9416 0.9850 1,346,243 -0.05(-4.37%)
Aug 20, 2014 1.080 1.010 1.030 898,367 -0.02(-1.90%)
Aug 19, 2014 1.060 1.060 1.050 1.050 308,233 -0.01(-0.94%)
Aug 18, 2014 1.080 1.090 1.050 1.060 427,666 -0.02(-1.85%)
Aug 15, 2014 1.100 1.070 1.080 367,383 +0.01(+0.93%)
Aug 14, 2014 1.090 1.100 1.060 1.070 460,164 +0.00(+0.00%)
Aug 13, 2014 1.090 1.020 1.070 1,578,135 +0.03(+2.88%)
Aug 12, 2014 1.040 1.060 1.020 1.040 950,363 +0.00(+0.00%)
Aug 11, 2014 1.120 1.150 1.040 1.040 1,047,201 -0.07(-6.31%)
Aug 08, 2014 1.140 1.170 1.100 1.110 1,101,424 +0.00(+0.00%)
Aug 07, 2014 1.170 1.190 1.090 1.110 963,781 -0.05(-4.31%)
Aug 06, 2014 1.200 1.200 1.150 1.160 1,034,999 -0.06(-4.92%)
Aug 05, 2014 1.180 1.280 1.180 1.220 2,439,965 -0.19(-13.48%)
Aug 04, 2014 1.410 1.450 1.380 1.410 1,200,390 +0.00(+0.00%)
Aug 01, 2014 1.460 1.470 1.380 1.410 860,877 +0.00(+0.00%)
Jul 31, 2014 1.440 1.460 1.400 1.410 1,071,501 -0.01(-0.70%)
Jul 30, 2014 1.350 1.470 1.330 1.420 1,994,859 +0.09(+6.77%)
Jul 29, 2014 1.350 1.350 1.310 1.330 702,748 +0.02(+1.53%)
Jul 28, 2014 1.350 1.360 1.290 1.310 674,246 -0.01(-0.76%)
Jul 25, 2014 1.360 1.370 1.270 1.320 1,434,711 -0.04(-2.94%)
Jul 24, 2014 1.410 1.470 1.360 1.360 1,357,883 -0.05(-3.55%)
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 2,828,117 +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%)
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