ENDO HEALTH SOLUTIONS $38.82

down -0.48


18/6/2013 04:18 PM  |  NASDAQ : ENDP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ENDP historical data

Date Open High Low Close Volume
6/18/2013 39.20 39.47 38.61 38.82 10903
6/17/2013 39.00 39.82 38.88 39.30 19208
6/14/2013 38.51 39.27 38.18 38.78 11753
6/13/2013 38.13 38.52 37.75 38.48 8858
6/12/2013 38.46 38.77 38.10 38.12 12817
6/11/2013 38.36 39.00 38.09 38.21 11465
6/10/2013 38.00 38.76 37.92 38.54 17001
6/7/2013 37.57 38.76 37.52 38.24 15251
6/6/2013 36.47 37.49 36.23 37.49 37335
6/5/2013 36.32 36.46 35.87 35.96 11602
6/4/2013 36.68 36.97 36.15 36.46 9943
6/3/2013 36.27 37.26 36.11 36.73 32341
5/31/2013 35.88 36.79 35.81 36.30 26144
5/30/2013 35.59 36.04 35.50 35.94 19165
5/29/2013 33.94 36.69 33.94 35.45 35128
5/28/2013 34.15 34.90 34.03 34.88 21152
5/24/2013 34.09 34.11 33.51 33.88 7737
5/23/2013 33.73 34.36 33.39 34.28 10691
5/22/2013 34.02 34.60 33.39 33.62 18212
5/21/2013 33.67 34.17 33.66 34.04 9884
5/20/2013 34.16 34.37 33.53 33.73 16367
5/17/2013 33.32 34.55 33.17 34.38 22395
5/16/2013 33.99 34.28 33.30 33.31 28952
5/15/2013 33.57 33.86 33.27 33.48 22784
5/14/2013 33.61 33.99 33.35 33.74 25345
5/13/2013 33.25 34.29 32.66 33.71 123587
5/10/2013 36.92 37.98 33.99 34.97 33863
5/9/2013 36.57 37.02 36.40 36.92 17190
5/8/2013 36.97 38.25 36.64 36.87 43056
5/7/2013 36.51 38.32 36.51 38.21 21560
5/6/2013 37.32 38.05 37.32 37.92 17669
5/3/2013 37.09 37.79 37.04 37.58 13281
5/2/2013 37.00 37.05 36.44 36.95 20889
5/1/2013 36.48 36.76 36.48 36.63 24927
4/30/2013 36.31 36.82 36.21 36.64 28630
4/29/2013 36.60 36.80 36.29 36.45 18102
4/26/2013 36.83 36.85 35.71 36.46 13601
4/25/2013 36.50 37.11 36.47 36.80 19215
4/24/2013 36.60 36.70 36.35 36.57 16504
4/23/2013 36.18 36.82 36.18 36.59 15298
4/22/2013 35.99 36.17 35.80 36.17 10892
4/19/2013 35.83 36.40 35.58 35.90 19483
4/18/2013 35.98 36.19 35.59 35.75 33188
4/17/2013 35.29 36.01 34.92 35.96 63627
4/16/2013 34.53 35.30 34.35 34.86 36560
4/15/2013 34.42 34.62 34.24 34.29 35511
4/12/2013 34.34 34.55 34.21 34.48 19379
4/11/2013 34.43 34.69 34.21 34.49 16812
4/10/2013 34.85 35.19 34.43 34.61 28744
4/9/2013 34.36 35.21 34.27 34.98 31676
4/8/2013 33.95 34.32 33.74 34.24 30097
4/5/2013 33.70 34.25 33.53 34.15 29991
4/4/2013 33.45 33.94 33.15 33.70 45588
4/3/2013 31.87 33.66 31.81 33.29 57434
4/2/2013 30.84 32.00 30.77 31.94 22798
4/1/2013 30.63 30.85 30.39 30.73 9845
3/28/2013 30.73 30.90 30.25 30.76 11316
3/27/2013 30.55 30.84 30.39 30.74 9781
3/26/2013 30.62 30.79 29.94 30.71 11427
3/25/2013 30.70 31.15 30.50 30.61 12213
3/22/2013 30.60 31.00 30.41 30.85 16019
3/21/2013 30.88 30.88 30.42 30.55 17582
3/20/2013 30.39 30.70 30.03 30.63 14349
3/19/2013 30.58 30.64 30.01 30.19 8015
3/18/2013 30.51 30.73 30.38 30.42 6637
3/15/2013 31.14 31.22 30.61 30.68 19642
3/14/2013 30.99 31.35 30.94 31.25 12108
3/13/2013 30.84 31.14 30.72 31.01 16431
3/12/2013 30.80 30.84 30.37 30.70 12607
3/11/2013 30.97 31.21 30.78 30.79 10081
3/8/2013 31.25 31.25 30.94 31.05 24702
3/7/2013 31.26 31.44 30.95 31.08 14501
3/6/2013 31.20 31.65 31.06 31.18 14641
3/5/2013 30.80 31.33 30.78 31.05 19236
3/4/2013 30.01 30.96 29.90 30.88 31969
3/1/2013 30.38 31.63 29.91 30.02 40152
2/28/2013 30.89 31.20 30.58 31.00 33861
2/27/2013 29.73 30.91 29.46 30.80 49599
2/26/2013 30.14 30.50 29.55 29.82 49475
2/25/2013 28.00 30.58 27.88 30.26 116208
2/22/2013 28.16 28.22 27.95 28.04 21491
2/21/2013 28.34 28.37 27.70 28.00 27514
2/20/2013 28.94 29.10 28.39 28.44 9860
2/19/2013 29.11 29.16 28.89 29.03 11010
2/15/2013 28.95 29.33 28.85 29.19 15083
2/14/2013 29.20 29.47 28.87 28.90 13849
2/13/2013 28.79 29.39 28.42 29.38 37479
2/12/2013 29.64 29.67 28.65 28.69 27388
2/11/2013 30.07 30.12 29.21 29.41 22255
2/8/2013 30.08 30.19 29.67 29.75 22514
2/7/2013 30.40 30.57 29.67 29.94 39080
2/6/2013 30.85 31.45 30.80 31.00 39126
2/5/2013 30.95 31.73 30.50 30.87 31657
2/4/2013 31.53 31.53 30.51 30.66 23338
2/1/2013 31.72 31.86 31.30 31.33 24500
1/31/2013 31.35 32.64 31.34 31.66 89917
1/30/2013 28.48 33.32 28.47 31.66 126618
1/29/2013 28.13 28.68 28.05 28.58 19786
1/28/2013 28.44 28.58 28.13 28.23 32951
1/25/2013 28.38 28.56 28.20 28.51 16771
Marketplace
Trading Center