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%)
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.