ENDEAVOUR INTERNATIONAL $3.34

up +0.11


20/5/2013 04:20 PM  |  NYSE : END  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

END historical data

Date Open High Low Close Volume
5/20/2013 3.25 3.35 3.15 3.34 5636
5/17/2013 3.04 3.23 3.03 3.23 4474
5/16/2013 3.14 3.14 2.96 3.02 2429
5/15/2013 2.85 3.13 2.84 3.11 8727
5/14/2013 2.86 2.91 2.81 2.89 2998
5/13/2013 2.94 2.98 2.80 2.84 5505
5/10/2013 3.07 3.13 2.96 2.99 4118
5/9/2013 2.70 3.18 2.61 3.10 10181
5/8/2013 2.94 2.98 2.82 2.91 4638
5/7/2013 2.96 3.03 2.86 2.92 3551
5/6/2013 3.08 3.29 2.91 2.92 9232
5/3/2013 2.87 3.05 2.84 3.01 4497
5/2/2013 2.74 2.84 2.71 2.81 1858
5/1/2013 2.74 2.81 2.69 2.73 3319
4/30/2013 2.85 2.87 2.71 2.74 3975
4/29/2013 2.85 2.96 2.85 2.86 2445
4/26/2013 2.99 2.99 2.81 2.85 2490
4/25/2013 3.02 3.02 2.94 2.99 4071
4/24/2013 2.88 3.03 2.85 2.99 3582
4/23/2013 2.90 2.93 2.82 2.88 2427
4/22/2013 2.78 2.84 2.63 2.82 1898
4/19/2013 2.83 2.88 2.63 2.75 2792
4/18/2013 2.67 2.83 2.60 2.83 3893
4/17/2013 2.60 2.63 2.56 2.60 3402
4/16/2013 2.59 2.74 2.54 2.63 6566
4/15/2013 2.79 2.79 2.55 2.56 6239
4/12/2013 3.00 3.00 2.77 2.80 3465
4/11/2013 3.08 3.18 2.90 2.96 3732
4/10/2013 2.87 3.12 2.80 3.05 5900
4/9/2013 2.80 2.85 2.75 2.81 2982
4/8/2013 2.80 2.87 2.73 2.76 3904
4/5/2013 2.76 2.92 2.70 2.75 3861
4/4/2013 2.91 2.92 2.78 2.84 2972
4/3/2013 2.96 2.96 2.85 2.86 4434
4/2/2013 2.92 2.95 2.73 2.93 6943
4/1/2013 3.07 3.10 2.76 2.83 7843
3/28/2013 3.17 3.21 2.91 2.95 6940
3/27/2013 3.18 3.20 3.05 3.10 3495
3/26/2013 3.25 3.25 3.06 3.16 3169
3/25/2013 3.23 3.23 3.06 3.16 3204
3/22/2013 3.14 3.23 3.10 3.15 4803
3/21/2013 3.05 3.19 3.02 3.10 7254
3/20/2013 3.25 3.27 3.00 3.04 7281
3/19/2013 3.35 3.35 3.03 3.16 6452
3/18/2013 3.33 3.49 3.26 3.31 3789
3/15/2013 3.24 3.43 3.19 3.34 10787
3/14/2013 3.41 3.46 3.19 3.31 10591
3/13/2013 3.71 3.72 3.40 3.42 6477
3/12/2013 3.70 3.81 3.41 3.71 11055
3/11/2013 3.99 4.04 3.42 3.72 15734
3/8/2013 3.72 4.01 3.65 3.97 15984
3/7/2013 3.59 3.70 3.41 3.70 15319
3/6/2013 2.85 3.97 2.84 3.54 55412
3/5/2013 2.65 2.77 2.63 2.74 11997
3/4/2013 2.46 2.64 2.37 2.61 12114
3/1/2013 2.53 2.58 2.36 2.42 14018
2/28/2013 2.86 2.86 2.53 2.53 13362
2/27/2013 2.50 2.85 2.48 2.72 17461
2/26/2013 2.48 2.52 2.40 2.44 21601
2/25/2013 2.76 2.76 2.38 2.46 23617
2/22/2013 3.05 3.07 2.68 2.72 29342
2/21/2013 3.30 3.32 3.02 3.03 10482
2/20/2013 2.95 3.42 2.95 3.34 20502
2/19/2013 3.06 3.09 2.96 2.99 13122
2/15/2013 3.52 3.54 3.05 3.05 21074
2/14/2013 4.38 4.38 3.24 3.55 49801
2/13/2013 4.94 4.98 4.90 4.94 3230
2/12/2013 4.94 4.98 4.89 4.94 4405
2/11/2013 4.95 5.09 4.88 4.94 5342
2/8/2013 4.98 5.03 4.88 4.99 6405
2/7/2013 5.08 5.16 4.92 4.96 6403
2/6/2013 5.13 5.14 5.05 5.11 5545
2/5/2013 5.23 5.33 5.14 5.17 2783
2/4/2013 5.49 5.49 5.15 5.18 4457
2/1/2013 5.49 5.59 5.36 5.52 3362
1/31/2013 5.31 5.48 5.21 5.44 3969
1/30/2013 5.17 5.40 5.03 5.31 5803
1/29/2013 5.12 5.16 5.04 5.15 6526
1/28/2013 5.28 5.28 4.96 5.10 8550
1/25/2013 5.58 5.63 5.19 5.27 5945
1/24/2013 5.68 5.78 5.50 5.59 5249
1/23/2013 5.85 5.88 5.72 5.73 4247
1/22/2013 5.85 5.90 5.69 5.83 4665
1/18/2013 5.81 5.90 5.69 5.86 6393
1/17/2013 5.80 5.90 5.77 5.80 4534
1/16/2013 5.82 5.89 5.78 5.79 4177
1/15/2013 5.88 5.90 5.77 5.85 6021
1/14/2013 5.98 6.01 5.88 5.91 5936
1/11/2013 6.14 6.20 5.94 5.99 4148
1/10/2013 6.14 6.19 6.03 6.09 3620
1/9/2013 6.10 6.11 5.96 6.11 4762
1/8/2013 6.04 6.22 5.95 6.09 10520
1/7/2013 5.65 6.00 5.63 5.97 9757
1/4/2013 5.60 5.69 5.49 5.66 4041
1/3/2013 5.25 5.52 5.19 5.49 14635
1/2/2013 5.34 5.46 5.20 5.23 8353
12/31/2012 4.80 5.24 4.66 5.18 10183
12/28/2012 4.86 4.94 4.77 4.79 5594
12/27/2012 4.87 4.97 4.83 4.89 5696
12/26/2012 4.96 5.05 4.76 4.87 11795
Marketplace
Trading Center