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

Endeavor Bancorp (OP: EDVR )

9.750 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, May 28, 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 (%)
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%)
Dec 01, 2020 8.750 8.750 8.750 0 +0.00(+0.00%)
Nov 30, 2020 8.730 8.750 8.730 8.750 1,600 +0.05(+0.57%)
Nov 27, 2020 8.700 8.700 8.700 8.700 400 +0.00(+0.00%)
Nov 25, 2020 8.680 8.700 8.680 8.700 2,000 +0.20(+2.35%)
Nov 24, 2020 8.500 8.500 8.500 8.500 360 +0.10(+1.19%)
Nov 23, 2020 8.550 8.550 8.400 8.400 500 -0.35(-4.00%)
Nov 20, 2020 8.800 8.800 8.750 8.750 1,000 +0.00(+0.00%)
Nov 19, 2020 8.750 8.750 8.750 8.750 100 +0.01(+0.11%)
Nov 18, 2020 8.700 8.750 8.700 8.740 4,800 +0.04(+0.46%)
Nov 17, 2020 8.690 8.700 8.690 8.700 200 +0.35(+4.19%)
Nov 16, 2020 8.400 8.400 8.350 8.350 500 -0.40(-4.57%)
Nov 13, 2020 8.750 8.750 8.740 8.750 2,300 +0.03(+0.34%)
Nov 12, 2020 8.250 8.720 8.240 8.720 4,947 +0.52(+6.34%)
Nov 11, 2020 7.740 8.200 7.740 8.200 1,667 +0.56(+7.33%)
Nov 10, 2020 7.720 7.720 7.525 7.640 700 +0.14(+1.87%)
Nov 09, 2020 7.500 7.500 7.420 7.500 4,433 +0.30(+4.17%)
Nov 05, 2020 7.200 7.200 7.200 0 -0.70(-8.86%)
Nov 04, 2020 7.950 7.950 7.900 7.900 4,000 -0.05(-0.63%)
Oct 23, 2020 7.950 7.950 7.950 0 +0.47(+6.28%)
Oct 20, 2020 7.480 7.480 7.480 0 -0.52(-6.50%)
Oct 19, 2020 8.000 8.000 8.000 8.000 200 -0.25(-3.03%)
Oct 12, 2020 8.250 8.250 8.250 0 +0.89(+12.09%)
Oct 01, 2020 7.360 7.360 7.360 0 -0.23(-3.03%)
Sep 29, 2020 7.590 7.590 7.590 0 +0.00(+0.00%)
Sep 23, 2020 7.590 7.590 7.590 0 +0.00(+0.00%)
Sep 18, 2020 7.590 7.590 7.590 0 +0.00(+0.00%)
Sep 17, 2020 7.590 7.590 7.590 7.590 260 +0.00(+0.00%)
Sep 16, 2020 7.590 7.590 7.590 7.590 100 +0.00(+0.00%)
Sep 15, 2020 7.590 7.590 7.590 7.590 100 +0.05(+0.66%)
Sep 14, 2020 7.590 7.590 7.540 7.540 3,000 -0.01(-0.13%)
Sep 11, 2020 7.600 7.600 7.550 7.550 400 +0.35(+4.86%)
Sep 10, 2020 7.620 7.620 7.200 7.200 17,634 -0.50(-6.49%)
Sep 08, 2020 7.700 7.700 7.700 0 +0.11(+1.45%)
Sep 04, 2020 8.150 8.200 7.500 7.590 5,200 -0.66(-8.00%)
Aug 31, 2020 8.250 8.250 8.250 0 -0.14(-1.67%)
Aug 27, 2020 8.390 8.390 8.390 0 +0.00(+0.00%)
Aug 26, 2020 8.420 8.420 8.390 8.390 953 -0.10(-1.18%)
Aug 25, 2020 8.400 8.490 8.400 8.490 953 -0.01(-0.12%)
Aug 24, 2020 8.490 8.500 8.490 8.500 1,400 +0.20(+2.41%)
Aug 21, 2020 8.300 8.300 8.300 10 +0.00(+0.00%)
Aug 19, 2020 8.300 8.300 8.300 0 -0.20(-2.35%)
Aug 18, 2020 8.500 8.500 8.500 10 +0.00(+0.00%)
Aug 17, 2020 8.500 8.500 8.500 50 +0.00(+0.00%)
Aug 13, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Aug 12, 2020 8.500 8.500 8.500 3 +0.00(+0.00%)
Aug 10, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 31, 2020 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 30, 2020 8.500 8.500 8.500 8.500 200 -0.41(-4.60%)
Jul 27, 2020 8.910 8.910 8.910 0 +0.00(+0.00%)
Jul 24, 2020 8.910 8.910 8.910 33 +0.00(+0.00%)
Jul 23, 2020 8.910 8.910 8.910 33 +0.00(+0.00%)
Jul 21, 2020 8.910 8.910 8.910 0 +0.31(+3.60%)
Jul 14, 2020 8.600 8.600 8.600 0 -0.02(-0.23%)
Jul 07, 2020 8.620 8.620 8.620 0 -0.03(-0.35%)
Jun 30, 2020 8.650 8.650 8.650 0 +0.45(+5.49%)
Jun 22, 2020 8.200 8.200 8.200 0 -0.40(-4.65%)
Jun 15, 2020 8.600 8.600 8.600 0 -0.02(-0.23%)
Jun 10, 2020 8.620 8.620 8.620 0 -0.03(-0.35%)
Jun 08, 2020 8.650 8.650 8.650 0 +0.00(+0.00%)
Jun 04, 2020 8.650 8.650 8.650 0 +0.00(+0.00%)
Jun 03, 2020 8.650 8.650 8.650 8.650 1,100 -0.13(-1.48%)
Jun 02, 2020 8.780 8.780 8.780 8.780 168 +0.03(+0.34%)
Jun 01, 2020 8.750 8.750 8.750 8.750 311 -0.05(-0.57%)
May 28, 2020 8.800 8.800 8.800 0 +0.35(+4.14%)
May 26, 2020 8.450 8.450 8.450 0 +0.00(+0.00%)
May 22, 2020 8.940 8.940 8.450 8.450 1,000 -0.09(-1.00%)
May 18, 2020 8.535 8.535 8.535 0 -0.04(-0.52%)
May 15, 2020 8.580 8.580 8.580 8.580 100 -0.01(-0.12%)
May 13, 2020 8.590 8.590 8.590 0 +0.02(+0.23%)
May 11, 2020 8.570 8.570 8.570 0 +0.04(+0.47%)
May 08, 2020 8.530 8.530 8.530 8.530 1,400 +0.00(+0.00%)
May 06, 2020 8.530 8.530 8.530 0 +0.00(+0.00%)
May 05, 2020 8.480 8.530 8.480 8.530 3,800 +0.03(+0.35%)
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.