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 (%)
May 31, 2012 17.12 17.19 16.38 16.45 174,307 -0.70(-4.08%)
May 30, 2012 18.00 18.05 17.06 17.15 187,533 -0.94(-5.20%)
May 29, 2012 18.25 18.25 18.05 18.09 58,223 -0.26(-1.42%)
May 25, 2012 18.75 18.75 18.34 18.35 45,362 -0.09(-0.49%)
May 24, 2012 18.79 18.90 18.26 18.44 71,002 -0.26(-1.39%)
May 23, 2012 18.25 18.99 18.14 18.70 75,277 +0.36(+1.96%)
May 22, 2012 18.72 19.21 18.32 18.34 59,147 -0.13(-0.70%)
May 21, 2012 18.50 19.08 18.35 18.47 114,096 -0.57(-2.99%)
May 18, 2012 19.56 19.60 18.74 19.04 79,361 -0.53(-2.71%)
May 17, 2012 19.90 19.95 19.30 19.57 45,097 -0.26(-1.31%)
May 16, 2012 19.89 20.14 19.78 19.83 46,473 -0.07(-0.35%)
May 15, 2012 19.95 19.96 19.70 19.90 50,056 +0.00(+0.00%)
May 14, 2012 20.04 20.17 19.86 19.90 35,071 -0.23(-1.14%)
May 11, 2012 19.85 20.20 19.70 20.13 27,935 +0.40(+2.03%)
May 10, 2012 20.09 20.37 19.69 19.73 35,381 -0.29(-1.45%)
May 09, 2012 20.03 20.18 19.85 20.02 50,916 +0.00(+0.00%)
May 08, 2012 20.09 20.10 19.87 20.02 20,763 -0.14(-0.69%)
May 07, 2012 20.30 20.57 20.09 20.16 35,325 -0.21(-1.03%)
May 04, 2012 20.25 20.42 20.01 20.37 20,634 +0.16(+0.79%)
May 03, 2012 20.66 20.66 20.18 20.21 51,329 -0.50(-2.41%)
May 02, 2012 20.72 20.72 20.40 20.71 31,965 -0.04(-0.19%)
May 01, 2012 20.95 21.00 20.60 20.75 35,860 -0.23(-1.10%)
Apr 30, 2012 20.66 20.98 20.38 20.98 29,539 +0.29(+1.40%)
Apr 27, 2012 20.85 20.85 20.68 20.69 31,457 -0.17(-0.81%)
Apr 26, 2012 20.65 20.98 20.60 20.86 67,547 -0.03(-0.14%)
Apr 25, 2012 20.33 20.94 20.23 20.89 42,956 +0.68(+3.36%)
Apr 24, 2012 20.27 20.44 20.10 20.21 71,146 +0.02(+0.10%)
Apr 23, 2012 20.28 20.38 20.00 20.19 86,195 -0.17(-0.83%)
Apr 20, 2012 20.11 20.55 20.00 20.36 98,012 +0.31(+1.55%)
Apr 19, 2012 20.08 20.17 20.00 20.05 52,169 +0.04(+0.20%)
Apr 18, 2012 20.19 20.24 20.00 20.01 55,017 -0.18(-0.89%)
Apr 17, 2012 20.15 20.43 20.10 20.19 65,373 +0.11(+0.55%)
Apr 16, 2012 20.66 20.66 20.02 20.08 76,830 -0.52(-2.52%)
Apr 13, 2012 20.59 20.68 20.30 20.60 59,895 +0.07(+0.34%)
Apr 12, 2012 20.70 20.97 20.34 20.53 106,635 -0.47(-2.24%)
Apr 11, 2012 21.09 21.09 20.96 21.00 41,035 +0.08(+0.38%)
Apr 10, 2012 21.33 21.38 20.80 20.92 48,679 -0.47(-2.20%)
Apr 09, 2012 21.17 21.40 20.97 21.39 79,607 +0.05(+0.23%)
Apr 05, 2012 20.99 21.34 20.82 21.34 101,318 -0.02(-0.09%)
Apr 04, 2012 21.34 21.55 21.21 21.36 71,762 -0.19(-0.88%)
Apr 03, 2012 21.66 21.70 21.28 21.55 45,940 -0.17(-0.78%)
Apr 02, 2012 21.53 21.73 21.14 21.72 44,724 +0.21(+0.98%)
Mar 30, 2012 21.34 21.54 21.24 21.51 68,900 +0.26(+1.22%)
Mar 29, 2012 21.36 21.41 21.05 21.25 44,905 -0.21(-0.98%)
Mar 28, 2012 21.41 21.58 21.33 21.46 66,752 -0.17(-0.80%)
Mar 27, 2012 21.50 21.76 21.33 21.63 79,485 +0.13(+0.62%)
Mar 26, 2012 21.77 21.77 21.45 21.50 171,900 -0.04(-0.19%)
Mar 23, 2012 21.51 21.66 21.49 21.54 72,444 +0.07(+0.33%)
Mar 22, 2012 21.45 21.60 21.23 21.47 69,090 -0.09(-0.42%)
Mar 21, 2012 21.54 21.73 21.45 21.56 95,027 +0.06(+0.28%)
Mar 20, 2012 21.50 21.71 21.36 21.50 106,176 -0.07(-0.32%)
Mar 19, 2012 21.73 21.74 21.49 21.57 92,858 -0.16(-0.74%)
Mar 16, 2012 21.61 21.75 21.40 21.73 109,053 +0.08(+0.37%)
Mar 15, 2012 21.67 21.84 21.52 21.65 110,320 -0.10(-0.46%)
Mar 14, 2012 21.47 21.81 21.13 21.75 173,114 +0.32(+1.49%)
Mar 13, 2012 21.42 21.60 21.10 21.43 105,795 +0.05(+0.23%)
Mar 12, 2012 21.39 21.41 21.26 21.38 94,762 -0.08(-0.37%)
Mar 09, 2012 21.44 21.46 21.29 21.46 150,895 +0.03(+0.14%)
Mar 08, 2012 21.35 21.58 21.00 21.43 81,249 +0.14(+0.66%)
Mar 07, 2012 21.22 21.33 20.99 21.29 77,115 +0.20(+0.95%)
Mar 06, 2012 21.35 21.39 21.00 21.09 89,601 -0.62(-2.86%)
Mar 05, 2012 21.50 21.93 21.32 21.71 130,741 +0.11(+0.52%)
Mar 02, 2012 21.29 21.78 21.16 21.60 161,987 +0.35(+1.65%)
Mar 01, 2012 21.56 21.81 21.22 21.25 185,980 -0.31(-1.44%)
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%)
Dec 01, 2011 18.61 19.05 18.08 18.19 108,125 -0.50(-2.68%)
Nov 30, 2011 19.22 19.22 18.01 18.69 276,009 +0.12(+0.65%)
Nov 29, 2011 18.44 18.77 18.40 18.57 107,220 +0.09(+0.49%)
Nov 28, 2011 19.00 19.07 18.35 18.48 138,947 -0.09(-0.48%)
Nov 25, 2011 18.14 18.85 18.14 18.57 74,870 +0.34(+1.87%)
Nov 23, 2011 18.70 18.91 18.20 18.23 142,148 -0.76(-4.00%)
Nov 22, 2011 18.70 19.22 18.69 18.99 158,226 +0.11(+0.58%)
Nov 21, 2011 19.33 19.33 18.62 18.88 239,561 -0.49(-2.53%)
Nov 18, 2011 19.83 19.98 19.25 19.37 168,861 -0.46(-2.32%)
Nov 17, 2011 20.43 20.43 19.75 19.83 185,511 -0.42(-2.07%)
Nov 16, 2011 20.28 20.52 20.07 20.25 280,961 +0.00(+0.00%)
Nov 15, 2011 20.10 20.35 19.60 20.25 331,579 -0.10(-0.49%)
Nov 14, 2011 20.35 20.63 20.00 20.35 255,307 +0.01(+0.05%)
Nov 11, 2011 19.24 20.34 19.15 20.34 498,753 +1.29(+6.77%)
Nov 10, 2011 19.27 19.36 18.40 19.05 671,623 +0.05(+0.26%)
Nov 09, 2011 21.00 21.00 18.84 19.00 1,043,161 -2.03(-9.65%)
Nov 08, 2011 21.10 21.12 21.00 21.03 504,240 -0.07(-0.33%)
Nov 07, 2011 21.22 21.25 21.09 21.10 395,038 -0.10(-0.47%)
Nov 04, 2011 21.26 21.40 21.03 21.20 1,105,171 -0.06(-0.28%)
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.