Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endurance Int Group (NQ: EIGI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 18.69 19.41 18.55 19.06 1,125,259 +0.23(+1.22%)
Mar 30, 2015 18.28 18.89 18.28 18.83 626,205 +0.58(+3.18%)
Mar 27, 2015 18.07 18.35 17.78 18.25 705,830 +0.20(+1.11%)
Mar 26, 2015 17.90 18.15 17.71 18.05 454,345 +0.01(+0.06%)
Mar 25, 2015 18.62 18.75 17.74 18.04 559,580 -0.60(-3.22%)
Mar 24, 2015 18.76 19.04 18.56 18.64 574,521 -0.11(-0.59%)
Mar 23, 2015 19.13 19.13 18.50 18.75 555,505 -0.35(-1.83%)
Mar 20, 2015 19.65 19.87 19.10 19.10 2,071,420 -0.57(-2.90%)
Mar 19, 2015 18.70 19.75 18.70 19.67 1,436,129 +0.83(+4.41%)
Mar 18, 2015 18.51 18.85 18.45 18.84 414,944 +0.18(+0.96%)
Mar 17, 2015 17.82 18.68 17.70 18.66 1,119,654 +0.68(+3.78%)
Mar 16, 2015 18.17 18.24 17.72 17.98 588,709 -0.02(-0.11%)
Mar 13, 2015 18.58 18.79 17.81 18.00 1,225,906 -0.54(-2.91%)
Mar 12, 2015 18.35 18.60 17.95 18.54 870,071 +0.43(+2.37%)
Mar 11, 2015 19.26 19.41 17.70 18.11 1,259,032 -1.08(-5.63%)
Mar 10, 2015 19.09 19.66 18.22 19.19 1,337,706 -0.18(-0.93%)
Mar 09, 2015 19.25 19.39 18.79 19.37 490,126 +0.17(+0.89%)
Mar 06, 2015 19.20 19.28 18.95 19.20 3,423,979 -0.34(-1.74%)
Mar 05, 2015 19.45 19.88 19.38 19.54 375,377 +0.15(+0.77%)
Mar 04, 2015 19.12 19.85 19.10 19.39 454,983 +0.22(+1.15%)
Mar 03, 2015 19.25 19.49 18.75 19.17 265,895 -0.11(-0.57%)
Mar 02, 2015 18.55 19.36 18.20 19.28 707,795 +0.66(+3.54%)
Feb 27, 2015 19.06 19.42 18.60 18.62 228,960 -0.38(-2.00%)
Feb 26, 2015 19.44 19.47 18.81 19.00 441,779 -0.47(-2.41%)
Feb 25, 2015 19.25 19.80 19.25 19.47 471,004 +0.27(+1.41%)
Feb 24, 2015 19.77 20.21 18.42 19.20 1,391,455 +0.11(+0.58%)
Feb 23, 2015 20.15 20.45 19.03 19.09 665,852 -0.80(-4.02%)
Feb 20, 2015 19.87 20.37 19.70 19.89 1,142,968 +0.08(+0.40%)
Feb 19, 2015 19.74 19.98 19.46 19.81 529,716 +0.07(+0.35%)
Feb 18, 2015 19.49 20.04 19.28 19.74 364,784 +0.18(+0.92%)
Feb 17, 2015 19.63 19.98 19.51 19.56 536,157 +0.07(+0.36%)
Feb 13, 2015 18.14 19.49 19.49 19.49 1,112,000 +1.44(+7.98%)
Feb 12, 2015 18.11 18.20 17.87 18.05 1,026,889 +0.04(+0.22%)
Feb 11, 2015 18.02 18.05 17.89 18.01 496,224 -0.09(-0.50%)
Feb 10, 2015 18.04 18.22 17.70 18.10 558,552 +0.12(+0.67%)
Feb 09, 2015 18.04 18.45 17.65 17.98 484,221 -0.08(-0.44%)
Feb 06, 2015 16.69 18.25 16.69 18.06 2,421,760 +1.49(+8.99%)
Feb 05, 2015 16.78 17.09 16.52 16.57 392,232 -0.10(-0.60%)
Feb 04, 2015 16.86 17.30 16.58 16.67 272,479 -0.33(-1.94%)
Feb 03, 2015 16.50 17.13 16.40 17.00 280,610 +0.79(+4.87%)
Feb 02, 2015 16.82 16.88 15.92 16.21 463,853 -0.60(-3.57%)
Jan 30, 2015 17.45 17.92 16.66 16.81 584,435 -1.11(-6.19%)
Jan 29, 2015 17.73 18.02 17.59 17.92 278,508 +0.24(+1.36%)
Jan 28, 2015 18.00 18.08 17.43 17.68 192,662 -0.27(-1.50%)
Jan 27, 2015 17.98 18.26 17.77 17.95 339,434 -0.30(-1.64%)
Jan 26, 2015 17.63 18.25 17.59 18.25 390,820 +0.61(+3.46%)
Jan 23, 2015 17.15 17.92 17.08 17.64 171,275 +0.51(+2.98%)
Jan 22, 2015 17.25 17.57 16.99 17.13 582,231 -0.03(-0.17%)
Jan 21, 2015 16.92 17.31 16.92 17.16 245,628 +0.12(+0.70%)
Jan 20, 2015 17.01 17.11 16.63 17.04 243,280 -0.01(-0.06%)
Jan 16, 2015 16.07 17.10 16.03 17.05 302,512 +0.92(+5.70%)
Jan 15, 2015 17.49 17.51 16.06 16.13 686,992 -1.38(-7.88%)
Jan 14, 2015 17.60 17.83 17.40 17.51 236,570 -0.32(-1.79%)
Jan 13, 2015 17.51 17.98 17.09 17.83 253,947 +0.49(+2.83%)
Jan 12, 2015 17.50 17.72 17.17 17.34 168,253 -0.22(-1.25%)
Jan 09, 2015 17.59 17.69 17.23 17.56 193,247 +0.02(+0.11%)
Jan 08, 2015 17.95 17.95 17.20 17.54 408,044 -0.30(-1.68%)
Jan 07, 2015 17.93 18.23 17.21 17.84 352,243 -0.01(-0.06%)
Jan 06, 2015 17.95 18.07 16.87 17.85 314,639 -0.07(-0.39%)
Jan 05, 2015 18.12 18.48 17.67 17.92 216,997 -0.42(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.