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 (%)
Sep 30, 2014 16.84 17.00 16.03 16.27 343,466 -0.33(-1.99%)
Sep 29, 2014 16.48 16.62 16.06 16.60 338,497 +0.01(+0.06%)
Sep 26, 2014 15.78 16.67 15.58 16.59 738,520 +0.81(+5.13%)
Sep 25, 2014 15.60 15.86 15.47 15.78 341,810 +0.11(+0.70%)
Sep 24, 2014 15.50 15.80 15.08 15.67 457,036 +0.57(+3.77%)
Sep 23, 2014 15.18 15.23 14.86 15.10 175,576 -0.11(-0.72%)
Sep 22, 2014 14.99 15.40 14.65 15.21 286,629 +0.12(+0.80%)
Sep 19, 2014 15.50 15.50 15.02 15.09 650,814 -0.30(-1.95%)
Sep 18, 2014 15.02 15.40 14.68 15.39 170,741 +0.48(+3.22%)
Sep 17, 2014 14.77 14.95 14.52 14.91 118,178 +0.17(+1.15%)
Sep 16, 2014 14.33 14.88 14.33 14.74 132,553 +0.33(+2.29%)
Sep 15, 2014 14.68 14.78 14.19 14.41 160,962 -0.30(-2.04%)
Sep 12, 2014 14.72 14.87 14.46 14.71 174,606 +0.00(+0.00%)
Sep 11, 2014 14.15 14.71 14.15 14.71 248,235 +0.51(+3.59%)
Sep 10, 2014 14.17 14.40 13.76 14.20 293,861 +0.02(+0.14%)
Sep 09, 2014 13.79 14.73 13.76 14.18 299,026 +0.33(+2.38%)
Sep 08, 2014 13.46 13.86 13.46 13.85 186,996 +0.34(+2.52%)
Sep 05, 2014 13.36 13.60 13.33 13.51 97,889 +0.07(+0.52%)
Sep 04, 2014 13.51 13.66 13.37 13.44 91,508 -0.07(-0.52%)
Sep 03, 2014 13.39 13.69 13.23 13.51 303,119 +0.18(+1.35%)
Sep 02, 2014 13.49 13.49 13.25 13.33 146,539 -0.13(-0.97%)
Aug 29, 2014 13.27 13.46 13.46 13.46 150,800 +0.19(+1.43%)
Aug 28, 2014 13.15 13.40 13.01 13.27 128,757 +0.02(+0.15%)
Aug 27, 2014 13.46 13.52 13.24 13.25 90,063 -0.23(-1.71%)
Aug 26, 2014 13.47 13.57 13.25 13.48 178,752 +0.01(+0.07%)
Aug 25, 2014 13.50 13.82 13.17 13.47 191,868 +0.05(+0.37%)
Aug 22, 2014 13.52 13.52 13.39 13.42 161,635 -0.06(-0.45%)
Aug 21, 2014 13.43 13.52 13.27 13.48 135,659 -0.01(-0.07%)
Aug 20, 2014 13.73 13.77 13.35 13.49 355,486 -0.33(-2.39%)
Aug 19, 2014 13.95 14.00 13.73 13.82 89,596 -0.13(-0.93%)
Aug 18, 2014 13.84 13.99 13.70 13.95 130,624 +0.28(+2.05%)
Aug 15, 2014 14.01 14.24 13.48 13.67 78,027 -0.22(-1.58%)
Aug 14, 2014 14.20 14.20 13.82 13.89 90,564 -0.34(-2.39%)
Aug 13, 2014 13.91 14.43 13.91 14.23 325,720 +0.44(+3.19%)
Aug 12, 2014 13.61 13.87 13.41 13.79 260,820 +0.07(+0.51%)
Aug 11, 2014 14.60 14.70 13.32 13.72 498,310 -0.81(-5.57%)
Aug 08, 2014 13.83 14.53 13.83 14.53 406,560 +0.38(+2.69%)
Aug 07, 2014 13.07 14.39 13.07 14.15 612,247 +1.23(+9.52%)
Aug 06, 2014 12.91 13.21 12.83 12.92 262,402 -0.10(-0.77%)
Aug 05, 2014 13.03 13.26 12.92 13.02 268,933 -0.10(-0.72%)
Aug 04, 2014 12.60 13.21 12.60 13.12 243,465 +0.56(+4.50%)
Aug 01, 2014 13.49 13.62 12.17 12.55 549,085 -1.08(-7.92%)
Jul 31, 2014 13.59 13.99 13.54 13.63 163,245 -0.13(-0.94%)
Jul 30, 2014 13.84 13.91 13.62 13.76 75,843 +0.04(+0.29%)
Jul 29, 2014 13.73 13.92 13.51 13.72 103,227 -0.01(-0.07%)
Jul 28, 2014 13.98 13.98 13.59 13.73 245,834 -0.24(-1.72%)
Jul 25, 2014 13.92 14.19 13.83 13.97 110,731 -0.10(-0.71%)
Jul 24, 2014 13.79 14.30 13.79 14.07 250,234 +0.27(+1.96%)
Jul 23, 2014 14.17 14.29 13.66 13.80 464,461 -0.31(-2.20%)
Jul 22, 2014 14.05 14.36 13.97 14.11 127,626 +0.15(+1.07%)
Jul 21, 2014 13.71 13.99 13.45 13.96 145,145 +0.14(+1.01%)
Jul 18, 2014 13.63 14.16 13.39 13.82 588,728 +0.15(+1.10%)
Jul 17, 2014 13.94 14.12 13.60 13.67 164,844 -0.34(-2.43%)
Jul 16, 2014 14.22 14.22 13.82 14.01 202,093 -0.12(-0.85%)
Jul 15, 2014 14.23 14.68 13.97 14.13 168,839 -0.12(-0.84%)
Jul 14, 2014 14.53 14.60 14.20 14.25 280,820 -0.12(-0.84%)
Jul 11, 2014 14.21 14.61 14.12 14.37 304,421 +0.17(+1.20%)
Jul 10, 2014 14.00 14.27 13.70 14.20 515,311 -0.06(-0.42%)
Jul 09, 2014 14.28 14.51 13.97 14.26 259,749 +0.00(+0.00%)
Jul 08, 2014 15.05 15.38 14.13 14.26 279,265 -0.85(-5.63%)
Jul 07, 2014 15.59 15.59 15.07 15.11 94,762 -0.55(-3.51%)
Jul 03, 2014 15.62 15.66 15.66 15.66 83,400 +0.12(+0.77%)
Jul 02, 2014 15.46 15.75 15.46 15.54 143,128 +0.01(+0.06%)
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.