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 (%)
Feb 29, 2012 21.25 21.61 20.87 21.56 171,111 +0.40(+1.89%)
Feb 28, 2012 21.29 21.39 20.85 21.16 182,211 -0.16(-0.73%)
Feb 27, 2012 21.33 21.37 21.10 21.32 84,435 -0.05(-0.26%)
Feb 24, 2012 21.47 21.50 21.29 21.37 102,518 +0.01(+0.05%)
Feb 23, 2012 21.80 21.80 21.25 21.36 263,890 -0.15(-0.70%)
Feb 22, 2012 21.58 21.84 21.37 21.51 149,529 -0.01(-0.05%)
Feb 21, 2012 22.02 22.02 21.10 21.52 181,477 +0.44(+2.09%)
Feb 17, 2012 21.00 21.14 20.95 21.08 68,270 +0.10(+0.48%)
Feb 16, 2012 20.95 21.20 20.82 20.98 102,498 +0.04(+0.19%)
Feb 15, 2012 20.63 21.15 20.42 20.94 154,380 +0.35(+1.70%)
Feb 14, 2012 20.50 20.60 20.30 20.59 58,930 +0.20(+0.98%)
Feb 13, 2012 20.25 20.48 20.25 20.39 67,730 +0.21(+1.04%)
Feb 10, 2012 20.13 20.20 19.92 20.18 57,233 +0.05(+0.25%)
Feb 09, 2012 20.00 20.30 19.96 20.13 87,313 +0.22(+1.10%)
Feb 08, 2012 19.39 20.20 19.29 19.91 159,978 +0.63(+3.27%)
Feb 07, 2012 19.10 19.55 19.04 19.28 133,788 +0.25(+1.31%)
Feb 06, 2012 19.53 19.61 18.95 19.03 195,845 -0.51(-2.61%)
Feb 03, 2012 20.00 20.02 19.02 19.54 212,108 -0.21(-1.06%)
Feb 02, 2012 20.21 20.33 19.75 19.75 92,769 -0.39(-1.94%)
Feb 01, 2012 20.48 20.63 20.10 20.14 71,806 -0.30(-1.47%)
Jan 31, 2012 20.61 20.68 20.30 20.44 127,226 -0.13(-0.63%)
Jan 30, 2012 20.57 20.64 20.16 20.57 78,468 -0.09(-0.44%)
Jan 27, 2012 21.00 21.00 20.51 20.66 81,783 -0.19(-0.91%)
Jan 26, 2012 20.97 21.03 20.66 20.85 63,392 -0.04(-0.19%)
Jan 25, 2012 21.00 21.10 20.83 20.89 90,937 -0.11(-0.52%)
Jan 24, 2012 20.60 21.21 20.60 21.00 77,591 +0.26(+1.25%)
Jan 23, 2012 20.39 20.79 20.37 20.74 71,527 +0.43(+2.12%)
Jan 20, 2012 20.41 20.41 20.00 20.31 82,660 -0.11(-0.54%)
Jan 19, 2012 20.27 20.53 20.25 20.42 141,603 +0.08(+0.39%)
Jan 18, 2012 20.27 20.41 19.91 20.34 142,016 -0.08(-0.39%)
Jan 17, 2012 20.56 20.63 20.23 20.42 98,521 +0.03(+0.15%)
Jan 13, 2012 20.40 20.40 20.00 20.39 60,582 +0.01(+0.05%)
Jan 12, 2012 20.50 20.50 20.26 20.38 88,505 -0.12(-0.59%)
Jan 11, 2012 20.83 20.95 20.40 20.50 73,697 -0.39(-1.87%)
Jan 10, 2012 21.48 21.48 20.71 20.89 110,984 -0.43(-2.02%)
Jan 09, 2012 21.12 21.33 20.95 21.32 166,149 +0.16(+0.76%)
Jan 06, 2012 21.25 21.29 20.88 21.16 158,415 +0.02(+0.09%)
Jan 05, 2012 20.99 21.14 20.82 21.14 183,471 +0.05(+0.24%)
Jan 04, 2012 20.88 21.17 20.75 21.09 181,455 +0.62(+3.03%)
Dec 30, 2011 20.33 20.50 20.00 20.47 170,512 -0.03(-0.15%)
Dec 29, 2011 20.43 20.50 20.23 20.50 117,016 +0.09(+0.44%)
Dec 28, 2011 20.66 20.80 20.34 20.41 121,155 -0.44(-2.11%)
Dec 27, 2011 20.90 21.12 20.67 20.85 180,339 -0.15(-0.71%)
Dec 23, 2011 20.38 21.04 20.26 21.00 150,591 +1.00(+5.00%)
Dec 21, 2011 19.95 20.10 19.75 20.00 80,496 -0.04(-0.20%)
Dec 20, 2011 20.00 20.25 19.90 20.04 138,235 +0.20(+1.01%)
Dec 19, 2011 19.93 19.99 19.21 19.84 213,853 +0.03(+0.15%)
Dec 16, 2011 19.80 19.92 19.72 19.81 111,016 +0.34(+1.75%)
Dec 15, 2011 19.89 19.89 19.04 19.47 201,585 -0.18(-0.92%)
Dec 14, 2011 19.80 19.89 19.16 19.65 156,188 -0.23(-1.16%)
Dec 13, 2011 19.17 19.89 19.03 19.88 313,151 +0.93(+4.91%)
Dec 12, 2011 19.21 19.27 18.55 18.95 145,190 -0.53(-2.72%)
Dec 09, 2011 19.44 19.49 19.02 19.48 72,500 +0.04(+0.21%)
Dec 08, 2011 19.40 19.45 18.85 19.44 97,190 +0.02(+0.10%)
Dec 07, 2011 19.02 19.56 18.96 19.42 144,642 +0.27(+1.41%)
Dec 06, 2011 18.91 19.16 18.52 19.15 214,693 +0.09(+0.47%)
Dec 05, 2011 19.04 19.33 18.97 19.06 211,395 +0.31(+1.65%)
Dec 02, 2011 18.36 18.90 18.35 18.75 93,759 +0.56(+3.08%)
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.