Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.66 -0.09 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 44.87 45.68 44.45 45.68 834,555 +0.78(+1.74%)
Jun 29, 2016 45.01 45.31 44.66 44.90 481,371 +0.10(+0.22%)
Jun 28, 2016 44.24 44.85 44.07 44.80 585,834 +0.46(+1.03%)
Jun 27, 2016 43.56 44.37 43.30 44.34 1,155,012 +0.76(+1.75%)
Jun 24, 2016 42.84 44.01 42.49 43.58 1,673,468 -0.09(-0.20%)
Jun 23, 2016 43.51 43.84 43.34 43.67 644,341 +0.56(+1.31%)
Jun 22, 2016 43.25 43.29 42.79 43.11 471,431 -0.06(-0.14%)
Jun 21, 2016 42.82 43.42 42.55 43.16 662,200 +0.20(+0.46%)
Jun 20, 2016 43.41 43.66 42.77 42.97 706,010 -0.14(-0.32%)
Jun 17, 2016 43.26 43.37 42.75 43.11 1,472,827 -0.09(-0.21%)
Jun 16, 2016 42.99 43.27 42.95 43.19 382,586 +0.21(+0.48%)
Jun 15, 2016 42.55 43.18 42.55 42.99 461,034 +0.33(+0.77%)
Jun 14, 2016 42.74 42.98 42.46 42.66 528,699 +0.14(+0.33%)
Jun 13, 2016 42.65 43.01 42.28 42.52 600,810 +0.11(+0.26%)
Jun 10, 2016 42.34 42.67 42.10 42.41 623,812 +0.24(+0.56%)
Jun 09, 2016 41.40 42.22 41.33 42.17 458,520 +0.78(+1.89%)
Jun 08, 2016 40.90 41.55 40.75 41.39 600,809 +0.36(+0.87%)
Jun 07, 2016 40.78 41.26 40.69 41.04 754,812 +0.20(+0.48%)
Jun 06, 2016 42.02 42.13 40.61 40.84 782,263 -1.33(-3.15%)
Jun 03, 2016 42.41 42.51 41.85 42.16 634,835 +0.13(+0.31%)
Jun 02, 2016 42.05 42.15 41.74 42.04 737,288 -0.08(-0.19%)
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.