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 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%)
Jul 01, 2014 15.40 15.62 15.40 15.53 288,470 +0.24(+1.57%)
Jun 30, 2014 15.25 15.39 15.02 15.29 344,962 +0.07(+0.46%)
Jun 27, 2014 15.03 15.41 14.88 15.22 1,550,036 +0.07(+0.46%)
Jun 26, 2014 15.07 15.19 14.85 15.15 229,333 +0.12(+0.80%)
Jun 25, 2014 15.00 15.36 14.76 15.03 621,488 +0.03(+0.20%)
Jun 24, 2014 15.86 15.86 13.38 15.00 1,787,896 -0.88(-5.54%)
Jun 23, 2014 15.55 16.09 15.28 15.88 467,162 +0.38(+2.45%)
Jun 20, 2014 15.39 15.62 14.97 15.50 551,631 +0.01(+0.06%)
Jun 19, 2014 15.37 15.52 15.29 15.49 212,553 +0.15(+0.98%)
Jun 18, 2014 15.19 15.35 14.94 15.34 334,190 +0.09(+0.59%)
Jun 17, 2014 14.55 15.33 14.35 15.25 576,091 +0.71(+4.88%)
Jun 16, 2014 14.33 15.10 14.33 14.54 1,184,646 +0.15(+1.04%)
Jun 13, 2014 14.09 14.46 13.90 14.39 562,763 +0.31(+2.20%)
Jun 12, 2014 13.70 14.10 13.38 14.08 346,968 +0.28(+2.03%)
Jun 11, 2014 13.57 13.86 13.24 13.80 120,659 +0.11(+0.80%)
Jun 10, 2014 13.54 13.80 13.06 13.69 157,215 +0.11(+0.81%)
Jun 06, 2014 13.00 13.64 13.00 13.58 392,504 +0.76(+5.93%)
Jun 05, 2014 12.79 13.12 12.50 12.82 1,339,841 +0.11(+0.87%)
Jun 04, 2014 12.79 12.93 12.59 12.71 218,671 -0.20(-1.55%)
Jun 03, 2014 12.93 13.00 12.58 12.91 824,583 -0.09(-0.69%)
Jun 02, 2014 13.09 13.29 12.95 13.00 723,497 -0.05(-0.38%)
May 30, 2014 13.27 13.40 12.91 13.05 1,307,626 -0.22(-1.66%)
May 29, 2014 12.49 13.31 12.40 13.27 1,693,616 +0.82(+6.59%)
May 28, 2014 12.49 12.55 12.31 12.45 171,127 -0.04(-0.32%)
May 27, 2014 12.57 12.57 12.29 12.49 339,421 -0.01(-0.08%)
May 23, 2014 12.42 12.50 12.50 12.50 215,200 +0.05(+0.40%)
May 22, 2014 12.45 12.58 12.31 12.45 83,147 +0.01(+0.08%)
May 21, 2014 12.48 12.65 12.27 12.44 144,069 +0.03(+0.24%)
May 20, 2014 12.46 12.68 12.33 12.41 183,104 -0.09(-0.72%)
May 19, 2014 12.70 12.80 12.37 12.50 283,784 -0.22(-1.73%)
May 16, 2014 12.62 12.74 12.42 12.72 338,606 +0.13(+1.03%)
May 15, 2014 12.52 12.68 12.20 12.59 306,426 -0.03(-0.24%)
May 14, 2014 12.61 12.95 12.20 12.62 358,736 -0.04(-0.32%)
May 13, 2014 12.78 12.84 12.56 12.66 114,921 -0.09(-0.71%)
May 12, 2014 12.06 12.76 12.06 12.75 198,073 +0.71(+5.90%)
May 09, 2014 12.25 12.42 11.88 12.04 336,983 -0.22(-1.79%)
May 08, 2014 12.64 12.81 12.21 12.26 206,999 -0.45(-3.54%)
May 07, 2014 12.41 13.19 11.96 12.71 369,054 +0.31(+2.50%)
May 06, 2014 12.78 13.03 12.38 12.40 457,498 -0.38(-2.97%)
May 05, 2014 12.69 12.85 12.61 12.78 139,490 -0.01(-0.08%)
May 02, 2014 12.69 12.92 12.63 12.79 127,859 +0.19(+1.51%)
May 01, 2014 12.69 12.95 12.46 12.60 257,654 -0.05(-0.40%)
Apr 30, 2014 12.60 12.73 12.29 12.65 114,105 -0.04(-0.32%)
Apr 29, 2014 12.50 12.96 12.24 12.69 314,247 +0.24(+1.93%)
Apr 28, 2014 12.59 12.75 12.06 12.45 202,376 -0.05(-0.40%)
Apr 25, 2014 12.80 12.96 12.41 12.50 265,608 -0.32(-2.50%)
Apr 24, 2014 12.99 13.10 12.58 12.82 313,836 -0.09(-0.70%)
Apr 23, 2014 12.85 13.05 12.47 12.91 339,253 +0.07(+0.55%)
Apr 22, 2014 12.79 13.03 12.49 12.84 163,310 +0.07(+0.55%)
Apr 21, 2014 12.61 12.80 12.18 12.77 142,541 +0.14(+1.11%)
Apr 17, 2014 12.30 12.63 12.63 12.63 196,700 +0.31(+2.52%)
Apr 16, 2014 12.17 12.55 12.03 12.32 118,780 +0.28(+2.33%)
Apr 15, 2014 12.15 12.15 11.70 12.04 225,411 -0.02(-0.17%)
Apr 14, 2014 12.45 12.45 11.67 12.06 361,981 -0.23(-1.87%)
Apr 11, 2014 12.87 13.06 12.18 12.29 316,501 -0.71(-5.46%)
Apr 10, 2014 13.49 13.62 12.82 13.00 392,597 -0.49(-3.63%)
Apr 09, 2014 13.17 13.52 12.90 13.49 211,935 +0.33(+2.51%)
Apr 08, 2014 12.86 13.29 12.45 13.16 366,208 +0.74(+5.96%)
Apr 07, 2014 12.89 12.89 12.05 12.42 296,438 -0.49(-3.80%)
Apr 04, 2014 13.07 13.36 12.25 12.91 397,316 -0.01(-0.08%)
Apr 03, 2014 13.50 13.50 12.54 12.92 193,335 -0.56(-4.15%)
Apr 02, 2014 13.59 14.00 13.26 13.48 488,565 -0.02(-0.15%)
Apr 01, 2014 13.05 13.66 13.05 13.50 479,402 +0.49(+3.77%)
Mar 31, 2014 12.50 13.21 12.05 13.01 491,000 +0.63(+5.09%)
Mar 28, 2014 12.64 12.88 12.11 12.38 429,049 -0.27(-2.13%)
Mar 27, 2014 12.85 13.14 12.21 12.65 655,068 -0.15(-1.17%)
Mar 26, 2014 13.82 13.84 12.74 12.80 396,140 -0.86(-6.30%)
Mar 25, 2014 13.60 13.79 13.13 13.66 337,663 +0.18(+1.34%)
Mar 24, 2014 13.74 13.80 13.30 13.48 340,601 -0.19(-1.39%)
Mar 21, 2014 14.30 14.45 13.65 13.67 969,975 -0.50(-3.53%)
Mar 20, 2014 13.99 14.20 13.85 14.17 257,475 +0.22(+1.58%)
Mar 19, 2014 14.44 14.44 13.69 13.95 399,938 -0.48(-3.33%)
Mar 18, 2014 14.54 14.54 14.19 14.43 469,629 -0.07(-0.48%)
Mar 17, 2014 14.41 14.52 14.04 14.50 356,281 +0.25(+1.75%)
Mar 14, 2014 13.91 14.28 13.72 14.25 266,435 +0.34(+2.44%)
Mar 13, 2014 14.62 14.75 13.67 13.91 334,466 -0.59(-4.07%)
Mar 12, 2014 15.28 15.28 14.31 14.50 658,578 -0.88(-5.72%)
Mar 11, 2014 15.79 15.84 15.32 15.38 292,865 -0.32(-2.04%)
Mar 10, 2014 15.75 15.89 15.37 15.70 187,758 +0.00(+0.00%)
Mar 07, 2014 15.71 15.75 15.26 15.70 212,351 +0.12(+0.77%)
Mar 06, 2014 15.97 16.06 15.55 15.58 530,393 -0.27(-1.70%)
Mar 05, 2014 15.54 15.92 14.55 15.85 300,587 +0.22(+1.41%)
Mar 04, 2014 15.34 15.74 15.11 15.63 314,551 +0.53(+3.51%)
Mar 03, 2014 15.01 15.32 14.46 15.10 285,294 +0.01(+0.07%)
Feb 28, 2014 15.54 16.01 14.90 15.09 757,578 -0.32(-2.08%)
Feb 27, 2014 14.28 15.50 14.28 15.41 984,306 +1.13(+7.91%)
Feb 26, 2014 15.96 16.33 13.97 14.28 3,061,698 +0.41(+2.96%)
Feb 25, 2014 14.35 14.35 13.75 13.87 660,319 -0.08(-0.57%)
Feb 24, 2014 13.70 14.51 13.52 13.95 484,086 +0.43(+3.18%)
Feb 21, 2014 13.72 13.84 13.41 13.52 266,464 -0.07(-0.52%)
Feb 20, 2014 13.43 13.87 13.29 13.59 334,645 +0.24(+1.80%)
Feb 19, 2014 13.45 13.47 13.24 13.35 180,390 -0.07(-0.52%)
Feb 18, 2014 13.25 13.43 13.12 13.42 88,981 +0.29(+2.21%)
Feb 14, 2014 13.03 13.13 13.13 13.13 118,800 +0.12(+0.92%)
Feb 13, 2014 12.62 13.05 12.56 13.01 290,603 +0.35(+2.76%)
Feb 12, 2014 12.56 12.67 12.29 12.66 128,993 +0.15(+1.20%)
Feb 11, 2014 12.35 12.54 12.21 12.51 543,100 +0.21(+1.71%)
Feb 10, 2014 12.30 12.35 12.21 12.30 575,057 -0.03(-0.24%)
Feb 07, 2014 12.15 12.33 12.04 12.33 172,144 +0.27(+2.24%)
Feb 06, 2014 12.32 12.35 12.02 12.06 74,027 -0.16(-1.31%)
Feb 05, 2014 12.39 12.47 12.09 12.22 313,528 -0.17(-1.37%)
Feb 04, 2014 12.10 12.47 11.64 12.39 324,873 +0.27(+2.23%)
Feb 03, 2014 11.50 12.40 11.50 12.12 935,378 +0.64(+5.57%)
Jan 31, 2014 11.09 11.50 11.05 11.48 228,208 +0.17(+1.50%)
Jan 30, 2014 11.31 11.45 11.03 11.31 319,344 +0.15(+1.34%)
Jan 29, 2014 11.38 11.58 10.98 11.16 317,023 -0.14(-1.24%)
Jan 28, 2014 11.42 11.50 11.13 11.30 719,694 -0.09(-0.79%)
Jan 27, 2014 12.01 12.15 11.30 11.39 632,394 -0.56(-4.69%)
Jan 24, 2014 11.92 12.18 11.69 11.95 386,817 -0.04(-0.33%)
Jan 23, 2014 12.82 13.03 11.96 11.99 524,826 -0.83(-6.47%)
Jan 22, 2014 13.03 13.25 12.74 12.82 425,136 -0.15(-1.16%)
Jan 21, 2014 13.12 13.15 12.81 12.97 157,386 +0.03(+0.23%)
Jan 17, 2014 13.11 12.94 12.94 12.94 516,300 -0.13(-0.99%)
Jan 16, 2014 13.35 13.40 13.04 13.07 207,084 -0.38(-2.83%)
Jan 15, 2014 13.70 13.70 13.26 13.45 508,842 -0.25(-1.82%)
Jan 14, 2014 13.28 13.95 13.08 13.70 454,963 +0.44(+3.32%)
Jan 13, 2014 13.38 13.58 13.10 13.26 160,579 -0.22(-1.63%)
Jan 10, 2014 13.93 13.93 13.15 13.48 276,401 -0.17(-1.25%)
Jan 09, 2014 13.92 14.00 13.44 13.65 336,648 +0.03(+0.22%)
Jan 08, 2014 13.85 13.95 13.42 13.62 170,039 -0.28(-2.01%)
Jan 07, 2014 14.26 14.26 13.12 13.90 268,951 -0.06(-0.43%)
Jan 06, 2014 14.05 14.05 13.64 13.96 350,636 +0.01(+0.07%)
Jan 03, 2014 13.94 14.07 13.80 13.95 198,222 +0.03(+0.22%)
Jan 02, 2014 14.01 14.20 13.88 13.92 123,959 -0.26(-1.83%)
Dec 31, 2013 14.44 14.18 14.18 14.18 243,400 -0.19(-1.32%)
Dec 30, 2013 14.50 14.55 13.90 14.37 616,538 -0.18(-1.24%)
Dec 27, 2013 14.44 14.60 14.07 14.55 118,092 +0.17(+1.18%)
Dec 26, 2013 14.37 14.44 14.15 14.38 110,870 +0.03(+0.21%)
Dec 24, 2013 14.21 14.44 14.08 14.35 92,325 +0.11(+0.77%)
Dec 23, 2013 14.22 14.30 13.76 14.24 232,369 +0.04(+0.28%)
Dec 20, 2013 13.67 14.27 13.20 14.20 3,948,621 +0.60(+4.41%)
Dec 19, 2013 13.95 14.05 13.39 13.60 152,624 -0.43(-3.06%)
Dec 18, 2013 13.88 14.35 12.99 14.03 344,993 +0.11(+0.79%)
Dec 17, 2013 13.80 13.98 13.09 13.92 230,595 +0.11(+0.80%)
Dec 16, 2013 13.03 13.85 13.03 13.81 322,757 +0.89(+6.89%)
Dec 13, 2013 13.02 13.54 12.79 12.92 328,670 -0.06(-0.46%)
Dec 12, 2013 12.78 13.54 12.78 12.98 208,684 +0.23(+1.80%)
Dec 11, 2013 13.07 13.65 12.31 12.75 179,188 -0.34(-2.60%)
Dec 10, 2013 13.80 13.99 13.04 13.09 305,426 -0.75(-5.42%)
Dec 09, 2013 14.45 14.85 13.73 13.84 914,568 -0.59(-4.09%)
Dec 06, 2013 14.30 14.53 14.11 14.43 0 +0.07(+0.49%)
Dec 05, 2013 13.54 14.52 13.46 14.36 0 +0.73(+5.36%)
Dec 04, 2013 13.70 14.05 12.71 13.63 0 -0.32(-2.29%)
Dec 03, 2013 14.40 14.50 13.80 13.95 0 -0.21(-1.48%)
Dec 02, 2013 14.50 14.50 14.04 14.16 0 -0.13(-0.91%)
Nov 29, 2013 14.22 14.40 14.01 14.29 0 +0.13(+0.92%)
Nov 27, 2013 13.40 14.23 13.40 14.16 0 +0.76(+5.67%)
Nov 26, 2013 12.75 13.45 12.73 13.40 0 +0.65(+5.10%)
Nov 25, 2013 12.40 12.92 12.25 12.75 0 +0.34(+2.74%)
Nov 22, 2013 12.40 12.45 12.26 12.41 0 -0.09(-0.72%)
Nov 21, 2013 12.07 12.50 12.01 12.50 0 +0.45(+3.73%)
Nov 20, 2013 12.36 12.38 12.05 12.05 0 -0.21(-1.71%)
Nov 19, 2013 12.05 12.41 11.73 12.26 1,860,025 +0.40(+3.37%)
Nov 18, 2013 11.52 11.91 11.52 11.86 288,001 +0.34(+2.95%)
Nov 15, 2013 11.47 11.52 11.35 11.52 0 +0.17(+1.50%)
Nov 14, 2013 11.08 11.37 10.97 11.35 0 +0.21(+1.89%)
Nov 12, 2013 11.05 11.26 11.05 11.14 0 +0.09(+0.81%)
Nov 11, 2013 11.00 11.08 11.00 11.05 0 +0.03(+0.27%)
Nov 08, 2013 11.00 11.04 11.00 11.02 0 -0.02(-0.18%)
Nov 07, 2013 10.85 11.04 10.85 11.04 0 +0.19(+1.75%)
Nov 06, 2013 10.90 10.97 10.41 10.85 0 -0.07(-0.64%)
Nov 05, 2013 10.90 10.95 10.90 10.92 0 -0.05(-0.46%)
Nov 04, 2013 11.05 11.05 10.90 10.97 0 -0.02(-0.18%)
Nov 01, 2013 11.00 11.32 10.90 10.99 0 +0.01(+0.09%)
Oct 31, 2013 11.40 11.44 10.96 10.98 0 -0.42(-3.68%)
Oct 30, 2013 11.65 11.74 11.40 11.40 0 -0.25(-2.15%)
Oct 29, 2013 11.59 11.70 11.50 11.65 0 +0.09(+0.78%)
Oct 28, 2013 11.30 11.83 11.19 11.56 0 +0.31(+2.76%)
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.