Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavor Bancorp (OP: EDVR )

10.96 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 29, 2020 8.500 8.500 8.500 8.500 4,100 +0.00(+0.00%)
Apr 28, 2020 8.500 8.500 8.500 8.500 1,000 +0.25(+3.03%)
Apr 27, 2020 8.200 8.250 8.200 8.250 600 +0.15(+1.85%)
Apr 23, 2020 8.100 8.100 8.100 0 -0.50(-5.81%)
Apr 21, 2020 8.600 8.600 8.600 0 +0.05(+0.58%)
Apr 17, 2020 8.550 8.550 8.550 0 +0.00(+0.00%)
Apr 15, 2020 8.550 8.550 8.550 0 +0.20(+2.40%)
Apr 08, 2020 8.350 8.350 8.350 0 +0.10(+1.21%)
Apr 01, 2020 8.250 8.250 8.250 0 -0.20(-2.37%)
Mar 31, 2020 8.450 8.450 8.450 8.450 1,100 +0.65(+8.33%)
Mar 23, 2020 7.800 7.800 7.800 0 -0.06(-0.76%)
Mar 20, 2020 7.860 7.860 7.860 7.860 100 -0.09(-1.13%)
Mar 18, 2020 7.950 7.950 7.950 0 -0.20(-2.45%)
Mar 17, 2020 8.750 9.150 8.150 8.150 11,266 -1.15(-12.37%)
Mar 16, 2020 9.500 9.500 9.300 9.300 3,224 -0.58(-5.87%)
Mar 13, 2020 9.500 9.880 9.500 9.880 600 +0.83(+9.17%)
Mar 12, 2020 10.15 10.18 9.000 9.050 1,930 -1.13(-11.10%)
Mar 11, 2020 10.16 10.18 10.16 10.18 3,100 +0.00(+0.00%)
Mar 06, 2020 10.18 10.18 10.18 0 +0.00(+0.00%)
Mar 03, 2020 10.18 10.18 10.18 0 -0.17(-1.64%)
Mar 02, 2020 10.38 10.38 10.35 10.35 300 +0.17(+1.67%)
Feb 27, 2020 10.18 10.18 10.18 0 -0.34(-3.23%)
Feb 24, 2020 10.52 10.52 10.52 0 +0.00(+0.00%)
Feb 21, 2020 10.35 10.52 10.35 10.52 5,100 +0.25(+2.43%)
Feb 20, 2020 10.27 10.27 10.27 10.27 201 -0.03(-0.29%)
Feb 19, 2020 10.31 10.31 10.30 10.30 2,201 -0.10(-0.96%)
Feb 18, 2020 10.40 10.40 10.40 1 +0.00(+0.00%)
Feb 11, 2020 10.40 10.40 10.40 0 -0.27(-2.53%)
Feb 10, 2020 10.25 10.67 10.21 10.67 1,216 +0.50(+4.92%)
Feb 07, 2020 10.17 10.17 10.17 10.17 800 +0.01(+0.10%)
Feb 06, 2020 10.35 10.35 10.16 10.16 5,000 -0.28(-2.68%)
Feb 03, 2020 10.44 10.44 10.44 0 +0.00(+0.00%)
Jan 30, 2020 10.44 10.44 10.44 0 +0.06(+0.58%)
Jan 27, 2020 10.38 10.38 10.38 0 -0.05(-0.48%)
Jan 24, 2020 10.40 10.74 10.40 10.43 800 +0.08(+0.77%)
Jan 23, 2020 10.36 10.36 10.35 10.35 2,550 -0.04(-0.38%)
Jan 22, 2020 10.50 10.50 10.33 10.39 12,600 -0.11(-1.05%)
Jan 15, 2020 10.50 10.50 10.50 0 +0.05(+0.48%)
Jan 02, 2020 10.45 10.45 10.45 0 -0.50(-4.57%)
Dec 20, 2019 10.95 10.95 10.95 0 +0.10(+0.92%)
Dec 19, 2019 10.85 10.85 10.85 10.85 2,500 +0.25(+2.36%)
Dec 16, 2019 10.60 10.60 10.60 0 +0.00(+0.00%)
Dec 09, 2019 10.60 10.60 10.60 0 +0.08(+0.76%)
Dec 04, 2019 10.52 10.52 10.52 0 -0.01(-0.09%)
Dec 03, 2019 10.53 10.53 10.53 10.53 4,992 +0.00(+0.00%)
Nov 29, 2019 10.53 10.53 10.53 0 -0.17(-1.59%)
Nov 25, 2019 10.70 10.70 10.70 0 +0.05(+0.47%)
Nov 22, 2019 10.70 10.70 10.65 10.65 500 -0.06(-0.56%)
Nov 21, 2019 10.90 10.90 10.71 10.71 2,800 -0.14(-1.29%)
Nov 20, 2019 10.85 10.85 10.85 10.85 2,232 -0.10(-0.91%)
Nov 12, 2019 10.95 10.95 10.95 0 +0.00(+0.00%)
Nov 11, 2019 10.95 10.95 10.95 10.95 200 +0.07(+0.64%)
Oct 28, 2019 10.88 10.88 10.88 0 -0.07(-0.64%)
Oct 25, 2019 11.00 11.00 10.95 10.95 1,600 -0.05(-0.45%)
Oct 23, 2019 11.00 11.00 11.00 0 +0.05(+0.46%)
Oct 22, 2019 10.95 10.95 10.95 10.95 300 +0.07(+0.64%)
Oct 18, 2019 10.88 10.88 10.88 0 +0.00(+0.00%)
Oct 10, 2019 10.88 10.88 10.88 0 +0.07(+0.60%)
Sep 20, 2019 10.81 10.81 10.81 0 +0.12(+1.07%)
Sep 16, 2019 10.70 10.70 10.70 0 +0.15(+1.42%)
Sep 13, 2019 10.55 10.55 10.53 10.55 400 +0.05(+0.48%)
Sep 11, 2019 10.50 10.50 10.50 0 +0.32(+3.14%)
Sep 05, 2019 10.18 10.18 10.18 0 +0.20(+2.00%)
Aug 27, 2019 9.980 9.980 9.980 0 -0.01(-0.10%)
Aug 16, 2019 9.990 9.990 9.990 0 -0.01(-0.10%)
Aug 15, 2019 10.00 10.00 10.00 10.00 100 -0.10(-0.99%)
Aug 14, 2019 10.10 10.10 10.10 10.10 200 +0.14(+1.41%)
Aug 13, 2019 10.00 10.00 9.960 9.960 1,000 +0.00(+0.00%)
Aug 08, 2019 9.960 9.960 9.960 0 +0.00(+0.00%)
Aug 07, 2019 10.00 10.00 9.960 9.960 2,855 +0.00(+0.00%)
Aug 06, 2019 10.00 10.00 9.960 9.960 250 -0.09(-0.90%)
Jul 31, 2019 10.05 10.05 10.05 0 -0.10(-0.99%)
Jul 30, 2019 9.700 10.15 9.700 10.15 2,080 +0.45(+4.64%)
Jul 26, 2019 9.700 9.700 9.700 0 -0.05(-0.51%)
Jul 25, 2019 9.750 9.750 9.700 9.750 2,730 +0.00(+0.00%)
Jul 24, 2019 9.750 9.750 9.750 9.750 1,570 -0.05(-0.51%)
Jul 19, 2019 9.800 9.800 9.800 0 +0.22(+2.30%)
Jul 18, 2019 9.580 9.580 9.580 50 +0.00(+0.00%)
Jul 12, 2019 9.580 9.580 9.580 0 +0.00(+0.00%)
Jul 08, 2019 9.580 9.580 9.580 0 -0.42(-4.20%)
Jul 03, 2019 10.00 10.00 10.00 0 +0.10(+1.01%)
Jun 25, 2019 9.900 9.900 9.900 0 -0.00(-0.00%)
Jun 19, 2019 9.900 9.900 9.900 0 -0.42(-4.07%)
Jun 18, 2019 10.35 10.35 10.32 10.32 300 -0.03(-0.29%)
Jun 17, 2019 10.35 10.35 10.35 10.35 490 +0.00(+0.00%)
Jun 14, 2019 10.35 10.35 10.35 10.35 500 +0.00(+0.00%)
Jun 13, 2019 10.30 10.35 10.30 10.35 1,100 +0.10(+0.98%)
Jun 11, 2019 10.25 10.25 10.25 0 +0.00(+0.00%)
Jun 10, 2019 10.25 10.25 10.25 10.25 112 -0.05(-0.49%)
Jun 07, 2019 10.35 10.35 10.30 10.30 300 -0.25(-2.42%)
May 30, 2019 10.55 10.55 10.55 0 +0.20(+1.98%)
May 28, 2019 10.35 10.35 10.35 0 -0.65(-5.91%)
May 24, 2019 11.00 11.00 11.00 11.00 100 +0.25(+2.33%)
May 23, 2019 10.75 10.75 10.75 10.75 2,400 -0.05(-0.46%)
May 20, 2019 10.80 10.80 10.80 0 +0.05(+0.47%)
May 03, 2019 10.75 10.75 10.75 0 -0.51(-4.53%)
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.