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

Enduro Royalty Trust (NY: NDRO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2012 18.37 18.44 18.13 18.25 36,780 -0.02(-0.11%)
Aug 30, 2012 18.53 18.53 18.26 18.27 24,642 -0.33(-1.77%)
Aug 29, 2012 18.65 18.87 18.41 18.60 30,210 -0.04(-0.21%)
Aug 27, 2012 18.91 18.91 18.57 18.64 39,979 -0.31(-1.64%)
Aug 24, 2012 19.07 19.07 18.82 18.95 14,477 -0.05(-0.26%)
Aug 23, 2012 19.11 19.19 18.66 19.00 37,906 -0.05(-0.26%)
Aug 22, 2012 18.80 19.35 18.67 19.05 34,604 +0.15(+0.79%)
Aug 21, 2012 19.52 19.52 18.41 18.90 86,507 -0.57(-2.93%)
Aug 20, 2012 19.41 19.73 19.20 19.47 35,093 +0.08(+0.41%)
Aug 17, 2012 19.10 19.39 19.09 19.39 46,375 +0.39(+2.05%)
Aug 16, 2012 19.19 19.19 18.98 19.00 41,953 -0.09(-0.47%)
Aug 15, 2012 18.86 19.25 18.80 19.09 249,905 +0.14(+0.74%)
Aug 14, 2012 19.02 19.02 18.94 18.95 34,592 +0.07(+0.37%)
Aug 13, 2012 19.00 19.00 18.81 18.88 22,206 -0.12(-0.63%)
Aug 10, 2012 18.86 19.00 18.71 19.00 108,848 +0.20(+1.06%)
Aug 09, 2012 18.71 18.81 18.70 18.80 32,593 +0.09(+0.48%)
Aug 08, 2012 18.36 18.87 18.36 18.71 31,425 +0.23(+1.24%)
Aug 07, 2012 18.39 18.59 18.39 18.48 37,068 +0.10(+0.54%)
Aug 06, 2012 18.42 18.50 18.30 18.38 18,473 +0.03(+0.16%)
Aug 03, 2012 18.32 18.51 18.17 18.35 56,468 +0.12(+0.64%)
Aug 02, 2012 18.20 18.30 18.13 18.23 35,842 -0.04(-0.20%)
Aug 01, 2012 18.41 18.52 18.20 18.27 19,632 -0.05(-0.27%)
Jul 31, 2012 18.26 18.36 18.15 18.32 43,563 +0.10(+0.55%)
Jul 30, 2012 18.14 18.45 18.14 18.22 47,556 +0.12(+0.66%)
Jul 27, 2012 18.00 18.17 18.00 18.10 45,734 -0.17(-0.93%)
Jul 26, 2012 18.48 18.64 18.17 18.27 57,452 -0.02(-0.11%)
Jul 25, 2012 18.00 18.58 17.99 18.29 99,065 +0.34(+1.89%)
Jul 24, 2012 17.71 18.00 17.61 17.95 63,471 +0.24(+1.36%)
Jul 23, 2012 17.26 17.71 17.21 17.71 36,256 +0.22(+1.26%)
Jul 20, 2012 17.50 17.79 17.15 17.49 53,136 -0.02(-0.11%)
Jul 19, 2012 17.82 17.88 17.33 17.51 59,302 -0.20(-1.13%)
Jul 18, 2012 17.74 17.91 17.60 17.71 35,079 -0.03(-0.17%)
Jul 17, 2012 17.32 17.80 17.25 17.74 51,552 +0.50(+2.90%)
Jul 16, 2012 17.26 17.42 17.02 17.24 70,377 +0.03(+0.17%)
Jul 13, 2012 16.85 17.25 16.82 17.21 33,539 +0.39(+2.32%)
Jul 12, 2012 16.84 17.00 16.75 16.82 65,329 -0.02(-0.12%)
Jul 11, 2012 16.82 17.05 16.75 16.84 44,894 +0.02(+0.12%)
Jul 10, 2012 16.81 16.83 16.60 16.82 54,986 +0.26(+1.57%)
Jul 09, 2012 16.77 16.91 16.50 16.56 57,738 -0.09(-0.54%)
Jul 06, 2012 16.60 16.80 16.52 16.65 14,624 -0.07(-0.42%)
Jul 05, 2012 17.05 17.41 16.60 16.72 82,621 -0.27(-1.59%)
Jul 03, 2012 16.77 17.16 16.77 16.99 80,084 +0.34(+2.04%)
Jul 02, 2012 16.49 16.65 16.37 16.65 54,729 +0.20(+1.22%)
Jun 29, 2012 16.60 16.70 16.24 16.45 64,447 +0.30(+1.86%)
Jun 28, 2012 16.04 16.19 16.00 16.15 28,205 -0.01(-0.06%)
Jun 27, 2012 15.66 16.28 15.32 16.16 121,910 +0.43(+2.73%)
Jun 26, 2012 15.11 15.89 15.11 15.73 53,020 +0.61(+4.03%)
Jun 25, 2012 15.51 15.71 15.12 15.12 63,384 -0.46(-2.95%)
Jun 22, 2012 15.84 15.96 15.58 15.58 76,548 -0.13(-0.83%)
Jun 21, 2012 16.08 16.25 15.70 15.71 74,490 -0.36(-2.24%)
Jun 20, 2012 16.13 16.21 16.01 16.07 69,724 +0.01(+0.06%)
Jun 19, 2012 16.05 16.13 15.89 16.06 61,528 +0.09(+0.56%)
Jun 18, 2012 15.92 16.13 15.88 15.97 46,992 -0.03(-0.19%)
Jun 15, 2012 15.94 16.05 15.87 16.00 50,595 +0.12(+0.76%)
Jun 14, 2012 16.00 16.02 15.80 15.88 53,513 +0.03(+0.19%)
Jun 13, 2012 16.37 16.39 15.75 15.85 51,914 -0.25(-1.55%)
Jun 12, 2012 16.10 16.65 15.97 16.10 45,137 +0.10(+0.63%)
Jun 11, 2012 16.69 16.77 15.71 16.00 100,657 -0.47(-2.85%)
Jun 08, 2012 17.13 17.13 16.20 16.47 67,660 -0.79(-4.58%)
Jun 07, 2012 17.90 18.00 17.00 17.26 54,119 -0.46(-2.60%)
Jun 06, 2012 16.88 17.88 16.88 17.72 57,498 +0.84(+4.98%)
Jun 05, 2012 15.78 17.02 15.78 16.88 93,902 +1.10(+6.97%)
Jun 04, 2012 15.30 15.88 15.30 15.78 191,838 +0.61(+4.02%)
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.