Endurance Int Group (NQ: EIGI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	7.650	7.700	7.500	7.600	442,040	+0.00(+0.00%)
Apr 27, 2017	7.600	7.800	7.600	7.600	364,552	+0.05(+0.66%)
Apr 26, 2017	7.500	7.650	7.300	7.550	613,286	+0.00(+0.00%)
Apr 25, 2017	7.350	7.650	7.300	7.550	384,652	+0.20(+2.72%)
Apr 24, 2017	7.350	7.475	7.200	7.350	368,374	+0.15(+2.08%)
Apr 21, 2017	7.100	7.250	6.950	7.200	355,897	+0.10(+1.41%)
Apr 20, 2017	7.050	7.300	7.050	7.100	397,830	+0.05(+0.71%)
Apr 19, 2017	6.800	7.275	6.800	7.050	619,273	+0.25(+3.68%)
Apr 18, 2017	6.300	6.900	6.200	6.800	948,977	-0.05(-0.73%)
Apr 17, 2017	6.800	7.000	6.700	6.850	615,357	+0.05(+0.74%)
Apr 13, 2017	6.800	7.050	6.800	6.800	457,777	-0.05(-0.73%)
Apr 12, 2017	6.900	7.050	6.769	6.850	645,590	-0.10(-1.44%)
Apr 11, 2017	6.950	7.150	6.850	6.950	490,176	-0.05(-0.71%)
Apr 10, 2017	7.000	7.175	6.950	7.000	484,899	+0.00(+0.00%)
Apr 07, 2017	7.250	7.325	6.950	7.000	1,010,903	-0.30(-4.11%)
Apr 06, 2017	7.500	7.525	7.200	7.300	648,092	+0.05(+0.69%)
Apr 05, 2017	7.700	7.850	7.200	7.250	565,962	-0.40(-5.23%)
Apr 04, 2017	7.850	7.900	7.350	7.650	1,735,982	-0.30(-3.77%)
Apr 03, 2017	7.850	8.000	7.700	7.950	730,642	+0.10(+1.27%)
Mar 31, 2017	7.950	8.000	7.750	7.850	370,792	-0.05(-0.63%)
Mar 30, 2017	8.000	8.025	7.725	7.900	537,502	-0.10(-1.25%)
Mar 29, 2017	7.950	8.200	7.950	8.000	577,939	+0.00(+0.00%)
Mar 28, 2017	7.850	8.100	7.850	8.000	968,074	+0.10(+1.27%)
Mar 27, 2017	7.850	8.000	7.800	7.900	488,558	+0.00(+0.00%)
Mar 24, 2017	7.900	8.050	7.900	7.900	387,318	+0.00(+0.00%)
Mar 23, 2017	7.950	8.050	7.850	7.900	303,188	-0.05(-0.63%)
Mar 22, 2017	7.900	8.050	7.850	7.950	798,517	+0.00(+0.00%)
Mar 21, 2017	8.150	8.250	7.900	7.950	751,750	-0.10(-1.24%)
Mar 20, 2017	8.300	8.325	7.900	8.050	537,248	-0.25(-3.01%)
Mar 17, 2017	8.250	8.400	8.100	8.300	916,567	+0.00(+0.00%)
Mar 16, 2017	8.250	8.450	8.155	8.300	657,252	+0.10(+1.22%)
Mar 15, 2017	8.050	8.250	8.000	8.200	736,798	+0.15(+1.86%)
Mar 14, 2017	8.050	8.100	7.900	8.050	601,602	+0.00(+0.00%)
Mar 13, 2017	7.950	8.150	7.950	8.050	606,436	+0.10(+1.26%)
Mar 10, 2017	8.000	8.150	7.800	7.950	365,919	+0.00(+0.00%)
Mar 09, 2017	7.950	8.150	7.800	7.950	638,876	+0.00(+0.00%)
Mar 08, 2017	7.750	8.000	7.650	7.950	607,539	+0.20(+2.58%)
Mar 07, 2017	7.800	7.900	7.600	7.750	793,984	-0.15(-1.90%)
Mar 06, 2017	7.950	8.000	7.750	7.900	643,986	-0.10(-1.25%)
Mar 03, 2017	8.400	8.400	7.900	8.000	1,218,724	-0.40(-4.76%)
Mar 02, 2017	8.550	8.650	8.350	8.400	445,478	-0.15(-1.75%)
Mar 01, 2017	8.600	8.850	8.450	8.550	910,839	+0.05(+0.59%)
Feb 28, 2017	8.850	9.000	8.400	8.500	956,387	-0.35(-3.95%)
Feb 27, 2017	9.150	9.250	8.750	8.850	1,303,748	-0.35(-3.80%)
Feb 24, 2017	8.950	9.500	8.713	9.200	2,359,015	+0.20(+2.22%)
Feb 23, 2017	9.350	9.450	8.900	9.000	1,148,264	-0.30(-3.23%)
Feb 22, 2017	9.150	9.450	9.100	9.300	582,238	+0.00(+0.00%)
Feb 21, 2017	8.550	9.450	8.200	9.300	1,037,338	-0.20(-2.11%)
Feb 17, 2017		9.500	9.500	9.500	0	+0.35(+3.83%)
Feb 16, 2017	8.433	9.850	8.150	9.150	1,585,524	+0.70(+8.28%)
Feb 15, 2017	8.100	8.450	7.975	8.450	1,033,164	+0.30(+3.68%)
Feb 14, 2017	8.150	8.200	8.000	8.150	532,786	-0.05(-0.61%)
Feb 13, 2017	8.250	8.300	8.050	8.200	366,106	-0.05(-0.61%)
Feb 10, 2017	8.200	8.350	8.150	8.250	572,076	+0.10(+1.23%)
Feb 09, 2017	8.000	8.250	7.975	8.150	241,212	+0.15(+1.88%)
Feb 08, 2017	7.900	8.100	7.725	8.000	365,567	+0.05(+0.63%)
Feb 07, 2017	7.850	8.200	7.850	7.950	299,646	+0.10(+1.27%)
Feb 06, 2017	7.800	8.050	7.750	7.850	148,712	+0.00(+0.00%)
Feb 03, 2017	7.800	7.900	7.800	7.850	130,836	+0.05(+0.64%)
Feb 02, 2017	7.800	7.900	7.650	7.800	175,077	+0.00(+0.00%)

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.