Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.