$20.15 -0.78 (%) Endo International plc - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENDP historical data

Date Open High Low Close Volume
9/30/201620.9721.0320.0520.1511,702,697
9/29/201622.6722.8520.6520.938,483,396
9/28/201622.3022.7021.8122.364,538,272
9/27/201622.0122.8721.7522.535,465,989
9/26/201623.2923.4421.7721.998,552,656
9/23/201620.9123.9820.9023.3921,089,683
9/22/201620.1620.4820.0220.264,910,163
9/21/201620.3220.7019.8420.094,407,692
9/20/201620.1020.4119.7420.293,658,776
9/19/201620.8620.9620.0520.063,614,021
9/16/201620.6920.9620.1720.856,165,236
9/15/201620.3620.7219.7920.694,071,806
9/14/201620.3121.2120.2120.344,576,228
9/13/201620.6420.6419.9720.344,604,967
9/12/201619.8520.9019.7620.804,569,352
9/9/201620.3020.6620.0220.043,557,923
9/8/201620.3520.8819.9620.654,698,561
9/7/201620.6820.8620.1120.304,004,708
9/6/201619.9020.9219.7120.494,945,136
9/2/201620.2320.5819.2119.829,613,829
9/1/201620.7120.8120.1220.233,652,472
8/31/201620.8421.0920.3220.704,950,048
8/30/201620.7021.0720.5120.894,411,745
8/29/201621.0321.2120.3020.825,025,163
8/26/201621.1021.4520.7521.034,627,022
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center