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%)
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.