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

Endeavor Bancorp (OP: EDVR )

9.500 UNCHANGED
Last Price Updated: 9:37 AM EDT, May 29, 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 (%)
Nov 30, 2021 9.330 9.330 9.330 0 -0.02(-0.21%)
Nov 29, 2021 9.350 9.350 9.350 9.350 200 -0.03(-0.32%)
Nov 22, 2021 9.380 9.380 9.380 0 +0.08(+0.86%)
Nov 17, 2021 9.300 9.300 9.300 0 +0.06(+0.65%)
Nov 15, 2021 9.240 9.240 9.240 0 +0.00(+0.00%)
Nov 11, 2021 9.240 9.240 9.240 0 +0.04(+0.43%)
Nov 03, 2021 9.200 9.200 9.200 0 +0.09(+0.99%)
Oct 19, 2021 9.110 9.110 9.110 25 -0.04(-0.44%)
Oct 15, 2021 9.150 9.150 9.150 0 +0.03(+0.33%)
Oct 12, 2021 9.120 9.120 9.120 0 +0.00(+0.00%)
Sep 27, 2021 9.120 9.120 9.120 0 +0.00(+0.00%)
Sep 24, 2021 9.120 9.120 9.120 9.120 500 +0.00(+0.00%)
Sep 23, 2021 9.120 9.120 9.120 9.120 400 +0.00(+0.00%)
Sep 16, 2021 9.120 9.120 9.120 0 -0.03(-0.33%)
Sep 14, 2021 9.150 9.150 9.150 0 +0.00(+0.00%)
Sep 13, 2021 9.150 9.150 9.150 9.150 2,550 -0.05(-0.54%)
Sep 10, 2021 9.175 9.200 9.175 9.200 209 +0.05(+0.55%)
Sep 07, 2021 9.150 9.150 9.150 0 -0.05(-0.54%)
Aug 31, 2021 9.200 9.200 9.200 0 +0.00(+0.00%)
Aug 30, 2021 9.200 9.200 9.200 9.200 1,001 +0.00(+0.00%)
Aug 27, 2021 9.200 9.200 9.200 9.200 250 +0.00(+0.00%)
Aug 26, 2021 8.950 9.200 8.950 9.200 1,020 +0.05(+0.55%)
Aug 25, 2021 9.250 9.250 9.150 9.150 2,200 -0.10(-1.08%)
Aug 23, 2021 9.250 9.250 9.250 0 -0.03(-0.32%)
Aug 12, 2021 9.280 9.280 9.280 0 +0.03(+0.32%)
Aug 09, 2021 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 05, 2021 9.250 9.250 9.250 0 +0.00(+0.00%)
Aug 03, 2021 9.250 9.250 9.250 0 -0.02(-0.19%)
Jul 29, 2021 9.268 9.268 9.268 0 +0.02(+0.19%)
Jul 22, 2021 9.250 9.250 9.250 0 +0.00(+0.00%)
Jul 12, 2021 9.250 9.250 9.250 0 +0.20(+2.21%)
Jul 07, 2021 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 30, 2021 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 29, 2021 9.115 9.115 9.000 9.050 7,040 -0.02(-0.22%)
Jun 25, 2021 9.070 9.070 9.070 0 +0.02(+0.22%)
Jun 23, 2021 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 22, 2021 9.050 9.050 9.050 9.050 550 -0.05(-0.55%)
Jun 17, 2021 9.100 9.100 9.100 0 +0.00(+0.00%)
Jun 16, 2021 9.100 9.100 9.100 9.100 11,250 +0.00(+0.00%)
Jun 14, 2021 9.100 9.100 9.100 0 -0.05(-0.55%)
Jun 10, 2021 9.150 9.150 9.150 0 -0.10(-1.08%)
Jun 08, 2021 9.250 9.250 9.250 50 +0.00(+0.00%)
May 27, 2021 9.250 9.250 9.250 0 +0.00(+0.00%)
May 25, 2021 9.250 9.250 9.250 50 -0.13(-1.39%)
May 24, 2021 9.380 9.380 9.380 9.380 600 +0.13(+1.41%)
May 21, 2021 9.250 9.250 9.250 9.250 1,000 +0.00(+0.00%)
May 18, 2021 9.250 9.250 9.250 50 -0.03(-0.27%)
May 14, 2021 9.275 9.275 9.275 0 -0.08(-0.90%)
May 13, 2021 9.550 9.550 9.360 9.360 1,001 -0.20(-2.09%)
May 12, 2021 9.560 9.560 9.560 9.560 100 -0.09(-0.93%)
May 11, 2021 9.650 9.650 9.600 9.650 420 +0.03(+0.31%)
May 10, 2021 9.620 9.620 9.620 9.620 633 -0.35(-3.51%)
May 05, 2021 9.970 9.970 9.970 52 +0.00(+0.00%)
May 04, 2021 9.970 9.970 9.970 10 +0.00(+0.00%)
May 03, 2021 9.950 9.970 9.950 9.970 398 -0.03(-0.30%)
Apr 30, 2021 10.00 10.00 10.00 105 +0.00(+0.00%)
Apr 29, 2021 9.560 10.00 9.560 10.00 1,952 +0.00(+0.00%)
Apr 27, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 26, 2021 10.00 10.00 10.00 10 +0.00(+0.00%)
Apr 23, 2021 10.00 10.00 10.00 60 +0.00(+0.00%)
Apr 19, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 14, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 08, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Apr 06, 2021 10.00 10.00 10.00 0 +1.20(+13.64%)
Apr 05, 2021 8.800 8.800 8.800 56 +0.00(+0.00%)
Apr 01, 2021 10.00 10.00 8.800 8.800 5,300 -1.45(-14.15%)
Mar 25, 2021 10.25 10.25 10.25 0 +0.85(+9.04%)
Mar 10, 2021 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 02, 2021 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 17, 2021 9.400 9.400 9.400 0 -0.10(-1.05%)
Feb 09, 2021 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 04, 2021 9.500 9.500 9.500 0 -0.75(-7.32%)
Feb 03, 2021 10.25 10.25 10.25 30 +0.00(+0.00%)
Feb 01, 2021 10.25 10.25 10.25 0 +0.00(+0.00%)
Jan 20, 2021 10.25 10.25 10.25 0 +0.65(+6.77%)
Jan 19, 2021 10.20 10.20 9.600 9.600 1,225 -0.65(-6.34%)
Jan 15, 2021 9.920 10.25 9.920 10.25 900 +0.35(+3.54%)
Jan 14, 2021 9.900 9.900 9.900 5 +0.00(+0.00%)
Jan 13, 2021 9.900 9.900 9.670 9.900 400 +0.35(+3.66%)
Jan 12, 2021 9.550 9.550 9.550 9.550 600 +0.30(+3.24%)
Jan 07, 2021 9.250 9.250 9.250 0 +0.65(+7.56%)
Jan 06, 2021 8.400 8.600 8.400 8.600 200 +0.10(+1.18%)
Jan 04, 2021 8.500 8.500 8.500 0 +0.51(+6.38%)
Dec 31, 2020 7.990 7.990 7.990 1,000 -0.06(-0.75%)
Dec 30, 2020 8.400 8.400 8.050 8.050 1,000 -0.20(-2.42%)
Dec 22, 2020 8.250 8.250 8.250 0 -0.10(-1.20%)
Dec 21, 2020 8.700 8.700 8.350 8.350 800 -0.45(-5.11%)
Dec 17, 2020 8.800 8.800 8.800 0 +0.25(+2.92%)
Dec 10, 2020 8.550 8.550 8.550 0 -0.45(-5.00%)
Dec 09, 2020 8.750 9.070 8.750 9.000 6,653 +0.25(+2.86%)
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.