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 (%)
Jul 29, 2016 9.020 9.060 8.780 8.980 774,135 -0.05(-0.55%)
Jul 28, 2016 9.150 9.165 8.990 9.030 905,547 -0.08(-0.88%)
Jul 27, 2016 9.240 9.291 8.980 9.110 4,830,062 -0.13(-1.41%)
Jul 26, 2016 8.990 9.290 8.970 9.240 1,204,698 +0.28(+3.12%)
Jul 25, 2016 8.810 9.030 8.770 8.960 4,114,200 +0.15(+1.70%)
Jul 22, 2016 8.740 8.860 8.640 8.810 221,484 +0.07(+0.80%)
Jul 21, 2016 8.870 8.950 8.720 8.740 169,422 -0.12(-1.35%)
Jul 20, 2016 8.820 9.000 8.740 8.860 433,111 +0.09(+1.03%)
Jul 19, 2016 8.720 8.830 8.650 8.770 1,494,883 +0.03(+0.34%)
Jul 18, 2016 8.660 8.750 8.470 8.740 446,791 +0.02(+0.23%)
Jul 15, 2016 8.820 8.820 8.630 8.720 239,560 -0.02(-0.23%)
Jul 14, 2016 9.000 9.000 8.730 8.740 309,728 -0.24(-2.67%)
Jul 13, 2016 9.060 9.140 8.960 8.980 364,922 -0.05(-0.55%)
Jul 12, 2016 9.120 9.200 9.010 9.030 1,751,587 +0.02(+0.22%)
Jul 11, 2016 9.050 9.070 8.850 9.010 784,867 +0.03(+0.33%)
Jul 08, 2016 8.770 9.040 8.720 8.980 646,769 +0.26(+2.98%)
Jul 07, 2016 8.720 8.840 8.630 8.720 304,388 -0.04(-0.46%)
Jul 05, 2016 8.860 9.000 8.660 8.760 483,411 -0.23(-2.56%)
Jul 01, 2016 8.970 8.990 8.990 8.990 361,100 +0.00(+0.00%)
Jun 30, 2016 8.800 9.010 8.730 8.990 493,493 +0.16(+1.81%)
Jun 29, 2016 8.590 8.860 8.560 8.830 378,699 +0.31(+3.64%)
Jun 28, 2016 8.670 8.910 8.370 8.520 526,371 -0.04(-0.47%)
Jun 27, 2016 8.740 8.740 8.520 8.560 777,936 -0.24(-2.73%)
Jun 24, 2016 8.770 8.850 8.660 8.800 753,999 -0.43(-4.66%)
Jun 23, 2016 9.050 9.280 9.010 9.230 385,603 +0.31(+3.48%)
Jun 22, 2016 8.920 9.080 8.870 8.920 341,970 +0.04(+0.45%)
Jun 21, 2016 8.860 8.920 8.685 8.880 394,012 +0.04(+0.45%)
Jun 20, 2016 8.870 9.040 8.780 8.840 499,623 +0.13(+1.49%)
Jun 17, 2016 8.570 8.820 8.570 8.710 1,234,354 -0.05(-0.57%)
Jun 16, 2016 8.860 8.930 8.655 8.760 410,081 -0.15(-1.68%)
Jun 15, 2016 8.960 9.080 8.850 8.910 426,102 -0.02(-0.22%)
Jun 14, 2016 8.820 8.980 8.770 8.930 545,561 +0.08(+0.90%)
Jun 13, 2016 8.980 9.020 8.780 8.850 519,185 -0.15(-1.67%)
Jun 10, 2016 9.110 9.130 8.840 9.000 788,579 -0.21(-2.28%)
Jun 09, 2016 9.360 9.360 9.190 9.210 259,360 -0.16(-1.71%)
Jun 08, 2016 9.300 9.450 9.220 9.370 264,240 +0.05(+0.54%)
Jun 07, 2016 9.480 9.500 9.270 9.320 289,607 -0.16(-1.69%)
Jun 06, 2016 9.340 9.700 9.230 9.480 339,511 +0.18(+1.94%)
Jun 03, 2016 9.070 9.460 9.050 9.300 464,315 -0.22(-2.31%)
Jun 02, 2016 9.420 9.620 9.350 9.520 354,834 +0.04(+0.42%)
Jun 01, 2016 9.450 9.540 9.315 9.480 532,514 +0.06(+0.64%)
May 31, 2016 9.440 9.480 9.330 9.420 619,627 +0.05(+0.53%)
May 27, 2016 9.270 9.370 9.370 9.370 246,000 +0.14(+1.52%)
May 26, 2016 9.370 9.430 9.170 9.230 309,780 -0.07(-0.75%)
May 25, 2016 9.290 9.430 9.160 9.300 411,840 +0.06(+0.65%)
May 24, 2016 9.090 9.270 9.010 9.240 569,018 +0.23(+2.55%)
May 23, 2016 8.990 9.270 8.945 9.010 380,516 +0.05(+0.56%)
May 20, 2016 8.920 9.000 8.615 8.960 541,603 +0.10(+1.13%)
May 19, 2016 8.650 8.850 8.600 8.860 1,103,673 +0.18(+2.07%)
May 18, 2016 8.750 8.900 8.540 8.680 378,537 -0.08(-0.91%)
May 17, 2016 8.910 9.040 8.760 8.760 624,586 -0.18(-1.96%)
May 16, 2016 8.760 9.020 8.690 8.935 547,081 +0.24(+2.70%)
May 13, 2016 8.770 8.876 8.620 8.700 389,450 -0.10(-1.14%)
May 12, 2016 8.910 8.910 8.470 8.800 459,773 -0.03(-0.34%)
May 11, 2016 9.050 9.050 8.805 8.830 319,814 -0.20(-2.21%)
May 10, 2016 9.110 9.155 8.870 9.030 382,355 +0.03(+0.33%)
May 09, 2016 9.190 9.360 8.955 9.000 569,744 -0.14(-1.53%)
May 06, 2016 9.590 9.715 9.040 9.140 423,177 -0.53(-5.48%)
May 05, 2016 9.260 9.765 9.145 9.670 860,036 +0.57(+6.26%)
May 04, 2016 9.520 10.47 8.890 9.100 2,978,390 -1.62(-15.11%)
May 03, 2016 10.56 11.16 10.54 10.72 605,481 -0.01(-0.09%)
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.