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

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.86 +0.05 (+0.21%)
Streaming Delayed Price Updated: 12:25 PM EDT, Jun 14, 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 (%)
Jun 30, 2015 31.41 31.41 30.90 31.05 293,267 -0.20(-0.63%)
Jun 29, 2015 31.65 32.03 31.23 31.25 286,922 -0.49(-1.53%)
Jun 26, 2015 31.35 31.76 31.12 31.73 652,692 +0.67(+2.17%)
Jun 25, 2015 31.33 31.35 30.97 31.06 586,028 -0.30(-0.95%)
Jun 24, 2015 31.53 31.70 31.32 31.35 484,639 -0.16(-0.50%)
Jun 23, 2015 31.72 31.75 31.41 31.51 188,847 -0.26(-0.81%)
Jun 22, 2015 32.50 32.50 31.75 31.77 455,274 -0.65(-2.02%)
Jun 19, 2015 32.18 32.45 31.80 32.42 452,949 +0.18(+0.55%)
Jun 18, 2015 31.89 32.51 31.80 32.24 327,355 +0.40(+1.24%)
Jun 17, 2015 31.68 31.88 31.44 31.85 262,902 +0.23(+0.72%)
Jun 16, 2015 31.43 31.85 31.04 31.62 308,576 +0.19(+0.60%)
Jun 15, 2015 31.72 31.72 31.38 31.43 414,457 -0.29(-0.91%)
Jun 12, 2015 32.12 32.14 31.66 31.72 227,460 -0.45(-1.39%)
Jun 11, 2015 32.06 32.26 31.86 32.17 241,336 +0.28(+0.87%)
Jun 10, 2015 31.56 31.99 31.27 31.89 353,010 +0.46(+1.45%)
Jun 09, 2015 31.87 31.96 31.41 31.43 337,319 -0.46(-1.43%)
Jun 08, 2015 31.86 32.14 31.68 31.89 190,071 +0.06(+0.19%)
Jun 05, 2015 31.48 32.01 31.31 31.83 265,029 -0.16(-0.50%)
Jun 04, 2015 31.96 32.15 31.89 31.99 135,155 -0.07(-0.22%)
Jun 03, 2015 32.41 32.41 31.87 32.06 469,149 -0.33(-1.01%)
Jun 02, 2015 32.71 32.71 32.26 32.38 282,405 -0.56(-1.71%)
Jun 01, 2015 32.65 33.02 32.23 32.95 348,881 +0.34(+1.03%)
May 29, 2015 32.85 33.12 32.50 32.61 458,467 -0.29(-0.87%)
May 28, 2015 32.82 33.00 32.69 32.90 263,583 -0.02(-0.06%)
May 27, 2015 32.58 32.99 32.53 32.92 223,439 +0.37(+1.13%)
May 26, 2015 32.93 33.12 32.48 32.55 277,431 -0.39(-1.17%)
May 22, 2015 32.68 32.94 32.94 32.94 221,712 +0.16(+0.48%)
May 21, 2015 32.95 32.95 32.58 32.78 194,069 -0.06(-0.18%)
May 20, 2015 33.00 33.12 32.73 32.84 175,939 -0.10(-0.30%)
May 19, 2015 32.85 33.12 32.81 32.94 196,433 -0.04(-0.12%)
May 18, 2015 32.94 33.15 32.80 32.98 178,342 -0.10(-0.30%)
May 15, 2015 32.99 33.28 32.99 33.08 216,094 +0.21(+0.63%)
May 14, 2015 32.40 32.89 32.40 32.87 350,310 +0.78(+2.44%)
May 13, 2015 32.66 32.79 32.03 32.09 225,486 -0.42(-1.28%)
May 12, 2015 32.22 32.66 31.90 32.50 193,349 +0.03(+0.09%)
May 11, 2015 33.00 33.13 32.42 32.47 186,764 -0.57(-1.74%)
May 08, 2015 33.16 33.54 32.90 33.05 188,703 +0.23(+0.69%)
May 07, 2015 31.99 32.92 31.99 32.82 360,872 +0.83(+2.60%)
May 06, 2015 32.05 32.25 31.82 31.99 516,485 -0.04(-0.12%)
May 05, 2015 33.17 33.23 31.97 32.03 436,360 -1.28(-3.83%)
May 04, 2015 33.24 33.91 32.88 33.30 381,958 +0.13(+0.39%)
May 01, 2015 33.19 33.57 32.98 33.18 445,530 -0.11(-0.33%)
Apr 30, 2015 34.08 34.08 32.82 33.28 462,327 -0.82(-2.41%)
Apr 29, 2015 34.28 34.99 34.09 34.11 277,931 -0.53(-1.54%)
Apr 28, 2015 34.64 35.01 34.45 34.64 343,157 -0.36(-1.02%)
Apr 27, 2015 35.34 35.64 34.87 35.00 278,070 -0.32(-0.90%)
Apr 24, 2015 34.78 35.41 34.67 35.31 273,420 +0.51(+1.48%)
Apr 23, 2015 34.68 34.95 34.49 34.80 134,136 +0.17(+0.49%)
Apr 22, 2015 34.18 34.65 34.18 34.63 180,250 +0.43(+1.24%)
Apr 21, 2015 34.45 34.60 34.12 34.21 189,351 -0.10(-0.29%)
Apr 20, 2015 34.06 34.35 33.90 34.30 225,010 +0.32(+0.93%)
Apr 17, 2015 34.21 34.33 33.88 33.99 565,952 -0.45(-1.29%)
Apr 16, 2015 34.07 34.57 33.77 34.43 629,161 +0.42(+1.22%)
Apr 15, 2015 33.97 34.19 33.91 34.02 464,075 -0.14(-0.41%)
Apr 14, 2015 34.10 34.28 33.99 34.16 315,726 +0.16(+0.47%)
Apr 13, 2015 34.07 34.30 33.99 34.00 255,979 -0.14(-0.41%)
Apr 10, 2015 33.96 34.33 33.88 34.14 401,769 +0.39(+1.14%)
Apr 09, 2015 34.62 34.62 33.59 33.75 431,991 -0.85(-2.46%)
Apr 08, 2015 34.70 34.74 34.48 34.60 408,018 -0.02(-0.06%)
Apr 07, 2015 35.05 35.22 34.61 34.62 415,851 -0.48(-1.35%)
Apr 06, 2015 34.61 35.12 34.60 35.10 496,660 +0.50(+1.46%)
Apr 02, 2015 34.43 34.59 34.59 34.59 461,808 +0.14(+0.40%)
Apr 01, 2015 34.92 34.95 34.29 34.45 557,023 -0.57(-1.64%)
Mar 31, 2015 35.13 35.27 34.84 35.03 203,713 -0.15(-0.42%)
Mar 30, 2015 34.72 35.24 34.60 35.18 368,154 +0.52(+1.51%)
Mar 27, 2015 34.68 34.79 34.47 34.65 231,537 +0.03(+0.09%)
Mar 26, 2015 34.94 35.36 34.57 34.62 294,180 -0.37(-1.05%)
Mar 25, 2015 35.76 35.86 34.90 34.99 223,922 -0.70(-1.97%)
Mar 24, 2015 35.98 36.07 35.65 35.69 260,759 -0.35(-0.96%)
Mar 23, 2015 35.96 36.38 35.77 36.04 359,930 +0.19(+0.52%)
Mar 20, 2015 35.25 36.12 35.15 35.85 1,047,662 +0.72(+2.06%)
Mar 19, 2015 35.21 35.59 34.75 35.13 289,867 -0.23(-0.64%)
Mar 18, 2015 34.72 35.38 34.50 35.35 310,661 +0.59(+1.71%)
Mar 17, 2015 34.72 34.95 34.61 34.76 360,297 -0.04(-0.11%)
Mar 16, 2015 34.74 35.10 34.62 34.80 281,223 +0.22(+0.63%)
Mar 13, 2015 34.53 34.83 34.30 34.58 210,735 +0.09(+0.26%)
Mar 12, 2015 34.10 34.56 33.97 34.49 304,517 +0.63(+1.87%)
Mar 11, 2015 34.66 34.87 33.85 33.86 698,632 -0.80(-2.31%)
Mar 10, 2015 34.71 35.10 34.63 34.66 507,544 -0.18(-0.51%)
Mar 09, 2015 34.55 34.94 34.36 34.84 292,882 +0.49(+1.44%)
Mar 06, 2015 34.68 34.68 34.00 34.34 705,573 -0.83(-2.36%)
Mar 05, 2015 35.11 35.50 35.06 35.18 331,066 +0.08(+0.23%)
Mar 04, 2015 35.22 35.13 34.83 35.10 573,388 -0.03(-0.08%)
Mar 03, 2015 34.94 35.21 34.58 35.13 266,810 +0.07(+0.20%)
Mar 02, 2015 34.74 35.21 34.68 35.06 267,145 +0.35(+1.00%)
Feb 27, 2015 34.24 34.75 33.94 34.71 365,691 +0.61(+1.80%)
Feb 26, 2015 34.30 34.37 33.81 34.10 330,171 -0.35(-1.01%)
Feb 25, 2015 34.90 35.07 34.43 34.44 376,544 -0.55(-1.58%)
Feb 24, 2015 35.34 35.46 34.56 35.00 391,115 -0.54(-1.53%)
Feb 23, 2015 34.91 35.56 34.86 35.54 406,853 +1.00(+2.89%)
Feb 20, 2015 34.48 34.63 34.27 34.54 289,086 +0.14(+0.40%)
Feb 19, 2015 34.89 34.89 34.29 34.40 308,036 -0.62(-1.78%)
Feb 18, 2015 34.55 35.07 34.12 35.03 240,687 +0.52(+1.52%)
Feb 17, 2015 34.44 34.96 34.25 34.50 280,553 +0.01(+0.03%)
Feb 13, 2015 34.68 34.49 34.49 34.49 260,398 -0.24(-0.68%)
Feb 12, 2015 34.42 34.81 34.32 34.73 185,346 +0.35(+1.01%)
Feb 11, 2015 34.33 34.54 34.15 34.38 414,293 -0.02(-0.06%)
Feb 10, 2015 34.51 34.55 33.73 34.40 534,591 +0.00(+0.00%)
Feb 09, 2015 34.95 35.22 34.31 34.40 449,760 -0.51(-1.47%)
Feb 06, 2015 34.88 35.06 34.61 34.92 938,370 +0.00(+0.00%)
Feb 05, 2015 34.29 35.04 34.26 34.92 788,910 +0.66(+1.94%)
Feb 04, 2015 34.36 34.56 34.20 34.25 716,374 -0.18(-0.52%)
Feb 03, 2015 34.20 34.65 33.95 34.43 606,709 +0.00(+0.00%)
Feb 02, 2015 34.81 34.81 33.92 34.43 585,736 +0.18(+0.52%)
Jan 30, 2015 35.03 35.08 34.23 34.25 703,556 -0.83(-2.37%)
Jan 29, 2015 34.85 35.13 34.53 35.09 447,386 +0.23(+0.65%)
Jan 28, 2015 34.63 35.30 34.51 34.86 916,416 +0.06(+0.17%)
Jan 27, 2015 34.67 34.84 34.03 34.80 1,108,136 +0.04(+0.11%)
Jan 26, 2015 34.92 35.12 34.50 34.76 996,021 -0.22(-0.62%)
Jan 23, 2015 37.19 37.43 34.57 34.98 3,098,437 -2.82(-7.46%)
Jan 22, 2015 37.46 38.01 37.09 37.80 1,002,998 +0.02(+0.05%)
Jan 21, 2015 37.59 37.90 37.36 37.78 345,601 -0.24(-0.62%)
Jan 20, 2015 38.28 38.45 37.78 38.02 361,269 -0.11(-0.29%)
Jan 16, 2015 37.44 38.13 37.37 38.13 800,266 +0.58(+1.56%)
Jan 15, 2015 38.42 38.63 37.43 37.54 897,060 -1.26(-3.24%)
Jan 14, 2015 38.96 39.06 38.64 38.80 583,828 -0.40(-1.01%)
Jan 13, 2015 39.04 39.25 38.74 39.19 661,572 +0.16(+0.41%)
Jan 12, 2015 38.76 39.10 38.61 39.04 362,397 +0.26(+0.66%)
Jan 09, 2015 38.57 39.00 38.33 38.78 586,827 +0.26(+0.67%)
Jan 08, 2015 37.76 38.57 37.45 38.52 860,087 +0.81(+2.15%)
Jan 07, 2015 37.62 37.75 37.47 37.71 582,489 +0.18(+0.47%)
Jan 06, 2015 37.56 37.84 37.40 37.53 1,111,363 +0.06(+0.16%)
Jan 05, 2015 36.94 37.52 36.71 37.47 786,436 +0.46(+1.23%)
Jan 02, 2015 36.42 37.09 36.42 37.02 306,841 +0.79(+2.19%)
Dec 31, 2014 36.80 36.22 36.22 36.22 529,080 -0.50(-1.37%)
Dec 30, 2014 36.94 37.22 36.66 36.73 383,856 -0.28(-0.75%)
Dec 29, 2014 36.69 37.26 36.69 37.01 325,622 +0.26(+0.70%)
Dec 26, 2014 36.79 36.99 36.53 36.75 293,435 +0.05(+0.13%)
Dec 24, 2014 36.53 36.70 36.70 36.70 216,662 +0.13(+0.35%)
Dec 23, 2014 36.95 37.01 36.29 36.57 441,684 -0.23(-0.62%)
Dec 22, 2014 36.05 36.83 36.05 36.80 460,544 +0.80(+2.23%)
Dec 19, 2014 35.66 36.28 35.65 36.00 1,907,038 +0.31(+0.86%)
Dec 18, 2014 35.65 35.71 35.22 35.69 389,314 +0.20(+0.56%)
Dec 17, 2014 34.90 35.49 34.78 35.49 410,516 +0.67(+1.93%)
Dec 16, 2014 34.66 35.17 34.38 34.82 376,803 +0.20(+0.57%)
Dec 15, 2014 35.03 35.18 34.62 34.62 447,180 -0.32(-0.91%)
Dec 12, 2014 35.09 35.53 34.89 34.94 448,696 -0.27(-0.76%)
Dec 11, 2014 35.43 35.57 35.14 35.21 462,183 -0.12(-0.34%)
Dec 10, 2014 35.28 35.66 35.13 35.32 465,284 -0.07(-0.20%)
Dec 09, 2014 35.12 35.85 35.06 35.39 1,134,650 +0.13(+0.36%)
Dec 08, 2014 34.92 35.61 34.92 35.26 519,083 +0.26(+0.74%)
Dec 05, 2014 34.87 35.11 34.69 35.01 651,646 +0.01(+0.03%)
Dec 04, 2014 34.72 35.28 34.67 35.00 962,810 +0.27(+0.77%)
Dec 03, 2014 34.54 35.03 34.39 34.73 944,564 +0.26(+0.75%)
Dec 02, 2014 34.39 34.62 34.19 34.47 691,843 +0.11(+0.32%)
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.