$21.06 +0.03 (%) Endo International plc - NASDAQ

Aug. 26, 2016 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENDP historical data

Date Open High Low Close Volume
8/25/201622.1922.3720.6821.0310,762,708
8/24/201623.8824.9321.8522.0914,751,139
8/23/201623.0123.7922.9023.665,431,113
8/22/201622.9723.3522.7722.943,482,043
8/19/201622.8623.2322.6723.034,039,620
8/18/201622.8023.0922.5322.893,320,778
8/17/201623.3923.4322.5222.747,072,839
8/16/201623.2123.8722.8622.926,510,112
8/15/201624.0624.1723.0523.238,138,006
8/12/201623.5024.2522.7024.1810,924,591
8/11/201622.0023.2021.8823.017,644,325
8/10/201621.7322.5421.1122.2913,068,871
8/9/201620.2723.3419.6322.1637,981,430
8/8/201618.2118.4317.7518.198,358,611
8/5/201618.2218.3417.7718.074,087,573
8/4/201618.3519.0018.0518.085,756,559
8/3/201617.0318.3216.9218.219,364,263
8/2/201617.0317.3016.8617.116,891,248
8/1/201617.3517.5816.7616.884,130,050
7/29/201617.9117.9117.3017.363,623,036
7/28/201617.7518.0517.4317.894,764,760
7/27/201617.3717.8317.3417.763,819,622
7/26/201617.5917.8817.1517.343,902,341
7/25/201617.4717.7617.3017.713,259,404
7/22/201617.8418.1817.3017.503,378,370
7/21/201618.0918.3917.9318.003,361,414
7/20/201617.6018.0917.5418.043,888,043
7/19/201617.8418.1017.3317.453,564,578
7/18/201617.7118.1317.5417.923,236,655
7/15/201617.7618.1117.5017.638,411,929
7/14/201617.6518.0617.5117.684,847,260
7/13/201617.7218.6217.2617.387,203,876
7/12/201617.2817.5016.9517.395,964,149
7/11/201617.5517.8317.1417.165,801,079
7/8/201617.3017.5816.9017.425,668,664
7/7/201617.1317.6716.7617.285,083,202
7/6/201616.4117.4416.2617.1010,303,564
7/5/201616.8716.9516.0216.567,589,211
7/1/201615.6417.1315.4516.9813,310,381
6/30/201615.9416.0115.0715.5913,829,622
6/29/201616.1916.3715.2015.9315,417,380
6/28/201614.0516.5014.0516.1920,806,143
6/27/201614.6914.7913.6213.698,454,231
6/24/201615.1215.5514.6614.8510,050,357
6/23/201615.6115.8615.4115.846,151,065
6/22/201615.3616.1315.1515.457,448,881
6/21/201616.1016.1414.8815.408,610,020
6/20/201616.7116.9016.0516.076,940,140
6/17/201616.9416.9416.3316.4413,522,665
6/16/201616.6916.9516.3216.925,626,363
6/15/201617.2617.7416.7416.828,758,297
6/14/201616.3317.2816.2817.138,056,258
6/13/201616.6117.1216.1516.688,181,653
6/10/201617.7217.8716.4016.4811,339,831
6/9/201617.6518.2917.5018.007,648,673
6/8/201617.7117.7817.2517.725,485,446
6/7/201617.1717.8616.2117.6211,739,774
6/6/201617.5218.1016.9717.969,199,262
6/3/201617.5917.9416.7517.598,790,356
6/2/201616.6417.8216.5717.4414,215,089
6/1/201615.6917.2415.5116.6210,739,381
5/31/201615.5116.0515.4815.817,865,669
5/27/201615.7216.0515.3615.389,608,510
5/26/201615.3115.3814.8115.226,191,833
5/25/201615.5715.7615.1315.317,023,365
5/24/201615.3315.6114.7815.446,935,671
5/23/201615.5115.9515.1115.167,142,275
5/20/201614.7415.9314.7315.4411,089,049
5/19/201615.4416.0114.3114.7711,691,118
5/18/201614.9915.8114.9215.5711,763,198
5/17/201614.4815.2014.2415.1712,012,307
5/16/201614.0514.4513.6114.309,415,814
5/13/201613.4214.3313.3114.0511,776,328
5/12/201613.8113.9012.5613.4519,916,870
5/11/201615.4115.5313.5013.5522,310,024
5/10/201615.4216.0015.2915.5213,625,089
5/9/201616.0616.2215.2515.2719,391,791
5/6/201617.4018.0015.5016.1757,847,374
5/5/201627.4027.5325.8026.599,440,202
5/4/201627.8528.0726.6127.375,699,863
5/3/201627.4028.6727.0628.137,156,232
5/2/201627.0327.2026.0627.184,745,681
4/29/201628.2928.3626.7527.005,781,338
4/28/201628.8829.4828.1628.274,792,356
4/27/201629.4629.7628.5728.883,751,629
4/26/201630.3430.7228.3529.477,730,414
4/25/201633.0833.2529.8830.0412,564,694
4/22/201632.2135.3432.2133.9811,663,661
4/21/201628.7932.0928.7931.839,830,246
4/20/201628.7329.5928.0128.427,081,047
4/19/201629.0130.0028.3228.756,859,972
4/18/201626.2828.5925.9028.497,689,124
4/15/201627.0827.4126.1426.335,799,758
4/14/201627.2127.5526.5427.164,449,176
4/13/201626.1427.3225.8227.146,644,098
4/12/201625.3327.0325.2326.259,114,201
4/11/201628.4828.5025.6726.0312,494,951
4/8/201629.2929.6327.8628.305,361,399
4/7/201629.2331.3628.8229.0711,931,393
4/6/201627.0329.2826.9529.239,745,394
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center