ENDEAVOR INTERNATIONAL CORPORATION (NY: END)
1.030 USD  -0.020 (-1.90%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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