Endeavour International Corp $1.31

down -0.01


28/7/2014 04:01 PM  |  NYSE : END  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

END historical data

Date Open High Low Close Volume
7/28/20141.351.361.291.31674,246
7/25/20141.361.371.271.321,434,711
7/24/20141.411.471.361.361,357,883
7/23/20141.451.501.391.412,343,682
7/22/20141.331.461.311.402,831,117
7/21/20141.291.371.271.311,574,769
7/18/20141.241.321.191.242,974,502
7/17/20141.241.251.211.23366,524
7/16/20141.261.261.221.24397,151
7/15/20141.201.281.201.24503,999
7/14/20141.281.291.191.201,654,741
7/11/20141.331.351.241.251,545,170
7/10/20141.401.411.331.331,363,010
7/9/20141.411.431.391.40525,858
7/8/20141.471.491.401.411,687,938
7/7/20141.481.571.431.472,843,317
7/3/20141.401.481.401.48932,127
7/2/20141.461.461.401.421,442,497
7/1/20141.461.521.401.432,100,098
6/30/20141.381.411.351.371,090,602
6/27/20141.451.461.351.395,652,904
6/26/20141.401.541.371.472,296,017
6/25/20141.371.391.341.39662,889
6/24/20141.421.441.351.37688,221
6/23/20141.471.471.321.421,883,681
6/20/20141.391.511.361.472,169,749
6/19/20141.411.411.321.38982,312
6/18/20141.351.411.261.391,438,992
6/17/20141.351.421.261.281,822,391
6/16/20141.451.491.351.351,798,259
6/13/20141.421.481.331.422,488,573
6/12/20141.591.611.401.443,054,423
6/11/20141.721.801.541.596,746,968
6/10/20141.361.951.271.6022,809,696
6/9/20141.251.271.021.046,153,678
6/6/20141.571.581.231.243,838,323
6/5/20141.641.651.531.541,224,673
6/4/20141.751.751.511.652,331,238
6/3/20141.881.901.721.741,064,920
6/2/20142.012.031.891.90680,939
5/30/20142.012.021.952.00874,873
5/29/20142.002.031.982.00672,524
5/28/20142.002.031.961.991,075,269
5/27/20142.042.081.981.99896,028
5/23/20142.082.261.992.071,280,765
5/22/20142.072.112.032.08778,646
5/21/20142.112.252.062.081,479,416
5/20/20142.052.061.951.99832,668
5/19/20142.032.071.992.04612,785
5/16/20142.012.051.932.05781,664
5/15/20142.142.151.992.00834,977
5/14/20142.222.252.142.14782,919
5/13/20142.202.232.152.22747,987
5/12/20142.282.352.212.25664,915
5/9/20142.252.302.202.24669,548
5/8/20142.522.542.222.252,661,462
5/7/20143.123.122.512.522,862,968
5/6/20143.383.523.353.39869,061
5/5/20143.403.413.313.36422,300
5/2/20143.383.503.323.411,050,660
5/1/20143.463.473.343.36895,872
4/30/20143.303.473.223.441,130,763
4/29/20143.193.323.183.29627,870
4/28/20143.283.283.103.17671,094
4/25/20143.263.313.213.28449,243
4/24/20143.213.303.203.28389,152
4/23/20143.213.253.183.20463,097
4/22/20143.103.233.103.21292,247
4/21/20143.173.223.093.12396,456
4/17/20143.043.183.003.14414,919
4/16/20142.913.072.853.04697,904
4/15/20142.972.992.712.88819,748
4/14/20143.043.062.912.95455,446
4/11/20143.093.162.992.99395,647
4/10/20143.313.363.133.13519,122
4/9/20143.163.343.133.34610,239
4/8/20143.073.173.003.16593,476
4/7/20143.083.092.913.00993,029
4/4/20143.203.203.043.08646,768
4/3/20143.253.303.163.17619,340
4/2/20143.183.273.133.26571,254
4/1/20143.243.263.133.20888,894
3/31/20143.393.443.083.251,843,017
3/28/20143.373.483.253.381,394,481
3/27/20143.153.393.153.372,233,205
3/26/20143.253.273.153.16897,364
3/25/20143.333.353.143.24949,358
3/24/20143.503.513.183.30905,661
3/21/20143.253.323.183.272,717,654
3/20/20143.353.353.233.251,780,086
3/19/20143.333.423.293.39885,565
3/18/20143.193.363.193.321,265,213
3/17/20143.383.383.123.211,314,801
3/14/20143.553.563.343.371,306,437
3/13/20143.453.583.433.541,016,170
3/12/20143.403.603.383.461,087,522
3/11/20143.673.693.503.55800,101
3/10/20143.663.733.363.692,113,733
3/7/20143.633.743.513.612,567,906
3/6/20144.064.213.473.635,644,334
Trading Center