Skip to main content

Endeavor Group Holdings Inc Cl A (NY: EDR )

26.70 -0.05 (-0.19%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 43.15 43.18 42.28 42.71 531,262 -0.09(-0.21%)
Sep 29, 2016 43.16 43.19 42.55 42.80 520,916 -0.61(-1.41%)
Sep 28, 2016 43.63 43.68 43.12 43.41 442,818 +0.05(+0.11%)
Sep 27, 2016 44.42 44.42 43.22 43.36 684,119 -1.10(-2.47%)
Sep 26, 2016 44.02 44.58 43.85 44.46 390,117 +0.37(+0.83%)
Sep 23, 2016 44.20 44.49 43.71 44.10 385,323 -0.42(-0.93%)
Sep 22, 2016 43.95 44.54 43.95 44.51 570,141 +0.81(+1.86%)
Sep 21, 2016 43.00 43.72 42.46 43.70 457,694 +0.67(+1.56%)
Sep 20, 2016 43.80 43.80 42.89 43.03 806,955 +0.49(+1.14%)
Sep 19, 2016 42.24 42.54 42.10 42.54 425,861 +0.37(+0.87%)
Sep 16, 2016 41.99 42.24 41.71 42.17 2,196,260 +0.07(+0.16%)
Sep 15, 2016 42.16 42.60 41.83 42.11 793,380 +0.05(+0.12%)
Sep 14, 2016 41.86 42.10 41.53 42.06 2,395,702 +0.37(+0.88%)
Sep 13, 2016 43.16 43.16 41.55 41.69 915,675 -1.58(-3.66%)
Sep 12, 2016 42.91 43.41 42.80 43.27 608,777 +0.33(+0.76%)
Sep 09, 2016 43.93 43.93 42.73 42.95 817,873 -1.45(-3.26%)
Sep 08, 2016 44.93 45.05 44.37 44.39 665,792 -0.81(-1.80%)
Sep 07, 2016 45.42 45.47 44.94 45.20 788,644 -0.34(-0.74%)
Sep 06, 2016 45.23 45.61 44.96 45.54 772,718 +0.33(+0.72%)
Sep 02, 2016 44.96 45.21 45.21 45.21 506,656 +0.46(+1.02%)
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.