Endeavour International Corp $3.14

up +0.10


17/4/2014 06:40 PM  |  NYSE : END  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

END historical data

Date Open High Low Close Volume
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
3/31/20143.393.443.083.251,843,020
3/28/20143.373.483.253.381,394,480
3/27/20143.153.393.153.372,233,200
3/26/20143.253.273.153.16897,364
3/25/20143.333.353.143.24949,358
3/24/20143.503.513.183.30905,661
3/21/20143.253.323.183.272,717,650
3/20/20143.353.353.233.251,780,090
3/19/20143.333.423.293.39885,565
3/18/20143.193.363.193.321,265,210
3/17/20143.383.383.123.211,314,800
3/14/20143.553.563.343.371,306,440
3/13/20143.453.583.433.541,016,170
3/12/20143.403.603.383.461,087,520
3/11/20143.673.693.503.55800,101
3/10/20143.663.733.363.692,113,730
3/7/20143.633.743.513.612,567,910
3/6/20144.064.213.473.635,644,330
3/5/20144.935.133.923.937,038,170
3/4/20145.115.224.855.141,097,450
3/3/20144.835.344.675.121,637,360
2/28/20145.075.224.864.86647,334
2/27/20145.205.274.855.041,144,080
2/26/20145.055.494.945.203,668,920
2/25/20145.205.214.844.90931,971
2/24/20145.225.345.135.251,034,890
2/21/20145.825.845.155.241,854,740
2/20/20145.936.125.915.98195,817
2/19/20145.926.025.755.93523,214
2/18/20146.256.265.845.99963,506
2/14/20146.296.406.146.21128,213
2/13/20146.116.406.096.28344,747
2/12/20145.936.455.926.16657,418
2/11/20145.796.145.685.89435,275
2/10/20145.966.105.766.01586,127
2/7/20146.166.205.655.891,244,870
2/6/20146.236.586.206.47507,565
2/5/20146.386.396.196.211,089,690
2/4/20146.647.066.446.45899,979
2/3/20146.576.726.486.65614,498
1/31/20146.466.636.016.591,600,550
1/30/20146.486.736.396.60297,839
1/29/20146.556.666.336.44424,197
1/28/20146.636.736.616.66709,666
1/27/20146.656.796.396.63497,293
1/24/20146.816.886.576.65437,757
1/23/20146.937.096.876.89528,881
1/22/20147.357.506.716.891,069,670
1/21/20146.506.846.496.82365,712
1/17/20146.326.506.276.49415,311
1/16/20146.186.326.076.30342,462
1/15/20146.136.276.046.17312,836
1/14/20145.886.235.886.13561,620
1/13/20145.885.915.755.86427,212
1/10/20145.955.975.795.92407,206
1/9/20145.835.985.675.97555,277
1/8/20145.805.965.715.83639,864
1/7/20145.405.835.405.811,432,760
1/6/20145.345.615.325.39539,174
1/3/20145.305.415.245.29176,378
1/2/20145.165.405.165.31330,006
12/31/20135.065.325.025.25441,289
12/30/20135.035.184.985.08422,351
12/27/20135.185.184.875.02377,260
12/26/20135.135.215.085.11172,566
12/24/20135.155.265.135.15167,316
12/23/20135.045.424.885.20849,368
12/20/20134.825.244.825.032,178,760
12/19/20134.825.004.774.80219,524
12/18/20134.985.004.654.81288,621
12/17/20134.565.004.524.95360,393
12/16/20134.454.654.454.56191,307
12/13/20134.504.564.414.45195,514
12/12/20134.404.554.304.52390,139
12/11/20134.554.554.324.38485,432
12/10/20134.694.764.474.53489,360
12/9/20134.824.904.684.68259,687
12/6/20135.005.004.774.80260,822
12/5/20134.754.984.744.93187,678
12/4/20134.814.944.724.76389,186
12/3/20134.764.984.754.81368,467
12/2/20134.875.004.634.81561,803
11/29/20134.894.974.754.84200,225
11/27/20134.594.984.584.91678,691
11/26/20134.324.754.324.70633,172
11/25/20134.394.394.274.33245,363
11/22/20134.424.504.354.40226,258
Trading Center