Endeavour International Corp. Stock Price History | Historical END Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	3.040	3.230	3.030	3.230	447,402	+0.21(+6.95%)
May 16, 2013	3.140	3.140	2.960	3.020	242,843	-0.09(-2.89%)
May 15, 2013	2.850	3.134	2.840	3.110	873,143	+0.27(+9.51%)
May 13, 2013	2.940	2.980	2.800	2.840	550,427	-0.15(-5.02%)
May 10, 2013	3.070	3.129	2.960	2.990	411,789	-0.11(-3.55%)
May 09, 2013	2.700	3.180	2.613	3.100	1,018,055	+0.19(+6.53%)
May 08, 2013	2.940	2.980	2.820	2.910	463,784	-0.01(-0.34%)
May 07, 2013	2.960	3.030	2.860	2.920	355,086	+0.00(+0.00%)
May 06, 2013	3.080	3.290	2.910	2.920	923,121	-0.09(-2.99%)
May 03, 2013	2.870	3.020	2.810	3.010	449,672	+0.20(+7.12%)
May 02, 2013	2.740	2.840	2.708	2.810	185,726	+0.08(+2.93%)
May 01, 2013	2.740	2.810	2.690	2.730	331,873	-0.01(-0.36%)
Apr 30, 2013	2.850	2.865	2.710	2.740	397,474	-0.12(-4.20%)
Apr 29, 2013	2.850	2.960	2.850	2.860	244,414	+0.01(+0.35%)
Apr 26, 2013	2.990	2.990	2.810	2.850	255,597	-0.14(-4.68%)
Apr 25, 2013	3.020	3.020	2.940	2.990	407,096	+0.00(+0.00%)
Apr 24, 2013	2.880	3.033	2.850	2.990	358,106	+0.11(+3.82%)
Apr 23, 2013	2.900	2.930	2.820	2.880	242,645	+0.06(+2.13%)
Apr 22, 2013	2.775	2.840	2.630	2.820	189,801	+0.07(+2.55%)
Apr 19, 2013	2.830	2.880	2.630	2.750	279,197	-0.08(-2.83%)
Apr 18, 2013	2.670	2.830	2.600	2.830	389,282	+0.23(+8.85%)
Apr 17, 2013	2.600	2.630	2.560	2.600	340,119	-0.03(-1.14%)
Apr 16, 2013	2.590	2.740	2.540	2.630	656,567	+0.07(+2.73%)
Apr 15, 2013	2.790	2.790	2.550	2.560	623,828	-0.24(-8.57%)
Apr 12, 2013	3.000	3.000	2.770	2.800	346,449	-0.16(-5.41%)
Apr 11, 2013	3.080	3.180	2.900	2.960	373,186	-0.09(-2.95%)
Apr 10, 2013	2.870	3.120	2.800	3.050	590,655	+0.24(+8.54%)
Apr 09, 2013	2.800	2.850	2.750	2.810	298,159	+0.05(+1.81%)
Apr 08, 2013	2.800	2.870	2.730	2.760	390,386	+0.01(+0.36%)
Apr 05, 2013	2.760	2.920	2.700	2.750	386,016	-0.09(-3.17%)
Apr 04, 2013	2.910	2.920	2.780	2.840	297,155	-0.02(-0.70%)
Apr 03, 2013	2.960	2.960	2.850	2.860	443,337	-0.07(-2.39%)
Apr 02, 2013	2.920	2.945	2.730	2.930	694,297	+0.10(+3.53%)
Apr 01, 2013	3.070	3.100	2.760	2.830	784,231	-0.12(-4.07%)
Mar 28, 2013	3.170	3.210	2.910	2.950	693,977	-0.15(-4.84%)
Mar 27, 2013	3.180	3.200	3.050	3.100	349,489	-0.06(-1.90%)
Mar 26, 2013	3.250	3.250	3.060	3.160	316,849	+0.00(+0.00%)
Mar 25, 2013	3.230	3.230	3.060	3.160	320,320	+0.01(+0.32%)
Mar 22, 2013	3.140	3.225	3.100	3.150	513,075	+0.05(+1.61%)
Mar 21, 2013	3.050	3.190	3.020	3.100	725,519	+0.06(+1.97%)
Mar 20, 2013	3.250	3.270	3.000	3.040	728,059	-0.12(-3.80%)
Mar 19, 2013	3.350	3.350	3.030	3.160	645,130	-0.15(-4.53%)
Mar 18, 2013	3.330	3.490	3.260	3.310	378,915	-0.03(-0.90%)
Mar 15, 2013	3.240	3.430	3.190	3.340	1,078,817	+0.03(+0.91%)
Mar 14, 2013	3.410	3.460	3.190	3.310	1,059,212	-0.11(-3.22%)
Mar 13, 2013	3.710	3.720	3.400	3.420	647,619	-0.29(-7.82%)
Mar 12, 2013	3.700	3.810	3.410	3.710	1,105,482	-0.01(-0.27%)
Mar 11, 2013	3.990	4.040	3.420	3.720	1,573,747	-0.25(-6.30%)
Mar 08, 2013	3.720	4.010	3.650	3.970	1,598,541	+0.27(+7.30%)
Mar 07, 2013	3.590	3.700	3.410	3.700	1,531,243	+0.16(+4.52%)
Mar 06, 2013	2.850	3.970	2.840	3.540	5,542,962	+0.80(+29.20%)
Mar 05, 2013	2.650	2.770	2.630	2.740	1,199,632	+0.13(+4.98%)
Mar 04, 2013	2.460	2.640	2.370	2.610	1,211,315	+0.19(+7.85%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates