Endurance Int Group (NQ: EIGI )

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%)

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.