Endurance Int Group (NQ: EIGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	18.13	19.00	18.01	18.34	3,640,741	+0.01(+0.05%)
Apr 29, 2015	19.21	20.11	18.04	18.33	6,578,553	-1.37(-6.95%)
Apr 28, 2015	21.97	22.11	15.82	19.70	26,436,714	-2.24(-10.21%)
Apr 27, 2015	22.83	22.88	21.71	21.94	1,220,523	-0.86(-3.77%)
Apr 24, 2015	23.04	23.44	22.61	22.80	1,124,945	-0.23(-1.00%)
Apr 23, 2015	22.32	23.49	22.09	23.03	2,120,989	+0.67(+3.00%)
Apr 22, 2015	22.65	22.79	22.30	22.36	859,004	-0.29(-1.28%)
Apr 21, 2015	22.58	22.81	22.53	22.65	682,760	+0.05(+0.22%)
Apr 20, 2015	22.82	22.99	22.37	22.60	901,027	-0.15(-0.66%)
Apr 17, 2015	22.62	22.88	22.51	22.75	1,814,397	-0.11(-0.48%)
Apr 16, 2015	22.25	22.99	22.16	22.86	1,790,262	+0.59(+2.65%)
Apr 15, 2015	22.13	22.45	21.94	22.27	1,129,792	+0.19(+0.86%)
Apr 14, 2015	22.07	22.29	21.95	22.08	654,110	+0.03(+0.14%)
Apr 13, 2015	22.23	22.26	21.54	22.05	1,221,560	-0.05(-0.23%)
Apr 10, 2015	21.25	22.19	21.21	22.10	2,308,448	+1.12(+5.34%)
Apr 09, 2015	20.07	21.17	20.07	20.98	3,260,578	+0.98(+4.90%)
Apr 08, 2015	19.88	20.10	19.67	20.00	1,214,438	+0.22(+1.11%)
Apr 07, 2015	19.85	20.09	19.69	19.78	1,277,996	-0.12(-0.60%)
Apr 06, 2015	19.64	20.05	19.42	19.90	1,074,108	+0.19(+0.96%)
Apr 02, 2015	19.74	19.71	19.71	19.71	1,274,600	+0.05(+0.25%)
Apr 01, 2015	18.91	19.84	18.62	19.66	3,177,349	+0.60(+3.15%)
Mar 31, 2015	18.69	19.41	18.55	19.06	1,125,259	+0.23(+1.22%)
Mar 30, 2015	18.28	18.89	18.28	18.83	626,205	+0.58(+3.18%)
Mar 27, 2015	18.07	18.35	17.78	18.25	705,830	+0.20(+1.11%)
Mar 26, 2015	17.90	18.15	17.71	18.05	454,345	+0.01(+0.06%)
Mar 25, 2015	18.62	18.75	17.74	18.04	559,580	-0.60(-3.22%)
Mar 24, 2015	18.76	19.04	18.56	18.64	574,521	-0.11(-0.59%)
Mar 23, 2015	19.13	19.13	18.50	18.75	555,505	-0.35(-1.83%)
Mar 20, 2015	19.65	19.87	19.10	19.10	2,071,420	-0.57(-2.90%)
Mar 19, 2015	18.70	19.75	18.70	19.67	1,436,129	+0.83(+4.41%)
Mar 18, 2015	18.51	18.85	18.45	18.84	414,944	+0.18(+0.96%)
Mar 17, 2015	17.82	18.68	17.70	18.66	1,119,654	+0.68(+3.78%)
Mar 16, 2015	18.17	18.24	17.72	17.98	588,709	-0.02(-0.11%)
Mar 13, 2015	18.58	18.79	17.81	18.00	1,225,906	-0.54(-2.91%)
Mar 12, 2015	18.35	18.60	17.95	18.54	870,071	+0.43(+2.37%)
Mar 11, 2015	19.26	19.41	17.70	18.11	1,259,032	-1.08(-5.63%)
Mar 10, 2015	19.09	19.66	18.22	19.19	1,337,706	-0.18(-0.93%)
Mar 09, 2015	19.25	19.39	18.79	19.37	490,126	+0.17(+0.89%)
Mar 06, 2015	19.20	19.28	18.95	19.20	3,423,979	-0.34(-1.74%)
Mar 05, 2015	19.45	19.88	19.38	19.54	375,377	+0.15(+0.77%)
Mar 04, 2015	19.12	19.85	19.10	19.39	454,983	+0.22(+1.15%)
Mar 03, 2015	19.25	19.49	18.75	19.17	265,895	-0.11(-0.57%)
Mar 02, 2015	18.55	19.36	18.20	19.28	707,795	+0.66(+3.54%)
Feb 27, 2015	19.06	19.42	18.60	18.62	228,960	-0.38(-2.00%)
Feb 26, 2015	19.44	19.47	18.81	19.00	441,779	-0.47(-2.41%)
Feb 25, 2015	19.25	19.80	19.25	19.47	471,004	+0.27(+1.41%)
Feb 24, 2015	19.77	20.21	18.42	19.20	1,391,455	+0.11(+0.58%)
Feb 23, 2015	20.15	20.45	19.03	19.09	665,852	-0.80(-4.02%)
Feb 20, 2015	19.87	20.37	19.70	19.89	1,142,968	+0.08(+0.40%)
Feb 19, 2015	19.74	19.98	19.46	19.81	529,716	+0.07(+0.35%)
Feb 18, 2015	19.49	20.04	19.28	19.74	364,784	+0.18(+0.92%)
Feb 17, 2015	19.63	19.98	19.51	19.56	536,157	+0.07(+0.36%)
Feb 13, 2015	18.14	19.49	19.49	19.49	1,112,000	+1.44(+7.98%)
Feb 12, 2015	18.11	18.20	17.87	18.05	1,026,889	+0.04(+0.22%)
Feb 11, 2015	18.02	18.05	17.89	18.01	496,224	-0.09(-0.50%)
Feb 10, 2015	18.04	18.22	17.70	18.10	558,552	+0.12(+0.67%)
Feb 09, 2015	18.04	18.45	17.65	17.98	484,221	-0.08(-0.44%)
Feb 06, 2015	16.69	18.25	16.69	18.06	2,421,760	+1.49(+8.99%)
Feb 05, 2015	16.78	17.09	16.52	16.57	392,232	-0.10(-0.60%)
Feb 04, 2015	16.86	17.30	16.58	16.67	272,479	-0.33(-1.94%)
Feb 03, 2015	16.50	17.13	16.40	17.00	280,610	+0.79(+4.87%)

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.