$12.05 -0.29 (%) Endo International plc - NASDAQ

Jan. 23, 2017 | 12:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENDP historical data

Date Open High Low Close Volume
1/20/201712.6812.7112.2612.347,978,124
1/20/201717.0017.0016.4016.4714,431
1/19/201713.2013.3512.8712.905,365,060
1/19/201717.4917.4917.1817.188,060
1/18/201713.2213.2612.6813.1710,807,327
1/18/201717.1417.9716.6317.3416,354
1/17/201713.2213.3712.9113.078,286,914
1/17/201717.5417.5416.9417.0213,980
1/16/201718.7318.7318.0018.004,383
1/13/201713.8814.1113.0713.199,887,318
1/13/201718.4118.4117.1917.698,878
1/12/201713.9514.1113.6713.876,928,318
1/12/201718.6218.6218.0018.2111,290
1/11/201715.3815.4713.6514.0116,213,278
1/11/201720.2520.2518.0018.4924,541
1/10/201716.6216.7315.2515.319,358,602
1/10/201722.0422.0420.2420.249,271
1/9/201716.5017.2516.3916.416,614,728
1/9/201721.7522.6121.7521.901,750
1/6/201717.4817.5016.3216.545,647,598
1/6/201722.5022.5021.6821.967,710
1/5/201717.3517.6317.0817.543,576,831
1/5/201723.2023.2023.2023.20100
1/4/201717.4717.9917.3717.704,773,470
1/4/201723.6623.7523.3223.631,945
1/3/201716.7117.5316.6517.474,711,061
1/3/201722.5124.3822.5124.383,898
12/30/201615.7516.5715.7516.474,350,174
12/30/201621.7522.0821.7522.002,625
12/29/201615.7015.7715.3515.682,876,035
12/29/201620.8321.7020.8320.892,100
12/28/201615.8915.9615.5615.652,736,113
12/28/201621.5121.9920.8221.9910,400
12/27/201616.2816.3715.8815.901,749,835
12/23/201615.6816.2715.6816.272,615,461
12/23/201621.7121.9721.7121.971,344
12/22/201615.7315.9615.5815.772,903,159
12/22/201621.0621.3321.0621.33470
12/21/201616.0016.0715.6215.692,446,043
12/21/201621.1721.2621.1321.26404
12/20/201616.1216.3015.9616.041,916,727
12/20/201621.0121.3821.0121.38718
12/19/201616.0216.5515.9216.033,265,656
12/19/201620.7522.5320.7522.53608
12/16/201615.4916.0815.3616.0314,074,657
12/16/201620.3421.4120.3421.172,784
12/15/201615.4015.5715.1615.453,797,272
12/15/201620.4220.5420.3120.481,789
12/14/201615.9516.1915.1015.345,635,788
12/14/201620.8520.8520.1720.2248,215
12/13/201615.5416.1715.5115.954,160,357
12/13/201620.6120.7020.6120.63700
12/12/201615.6415.7915.3615.414,480,759
12/12/201620.2420.2520.2420.25300
12/9/201615.7416.0915.5215.644,123,908
12/9/201621.1121.1120.5020.631,688
12/8/201615.1815.8815.0715.654,764,736
12/8/201620.0220.6120.0020.612,950
12/7/201615.5915.7514.7215.096,338,193
12/7/201621.1021.1019.7519.895,588
12/6/201615.8616.0015.2415.864,304,129
12/6/201620.9521.0420.3521.041,863
12/5/201615.9916.0015.4415.873,410,767
12/5/201620.9121.0220.5420.951,650
12/2/201615.8216.1415.6715.802,157,908
12/2/201621.2621.2620.9920.99310
12/1/201616.1616.3315.7815.823,345,083
12/1/201621.2421.2421.2421.248
11/30/201616.2316.4015.8016.015,027,236
11/30/201621.5021.6721.2421.2410,465
11/29/201616.6216.9616.1116.173,366,632
11/29/201622.1422.1521.6121.693,245
11/28/201616.4416.9216.3316.673,285,107
11/28/201621.3422.4821.3422.331,655
11/25/201616.7716.8816.2216.471,548,554
11/25/201622.0622.1021.1522.071,589
11/24/201622.5722.5722.5722.570
11/23/201616.0916.7515.6516.703,481,714
11/23/201621.1022.6121.1022.571,257
11/22/201617.0717.2316.0916.254,538,826
11/22/201622.2322.2321.7021.70245
11/21/201617.1317.3716.9417.102,908,459
11/21/201622.8822.8822.8822.88290
11/18/201617.1117.3016.8317.143,503,756
11/18/201622.8023.2722.8023.251,645
11/17/201618.0318.0516.8317.076,933,028
11/17/201625.9925.9922.8422.963,450
11/16/201617.7917.7917.0717.104,074,302
11/16/201623.4623.4622.9822.983,130
11/15/201618.1718.2317.0717.845,319,897
11/15/201623.1423.8323.1123.821,600
11/14/201617.7218.6317.6518.195,374,182
11/14/201624.2425.1124.2424.631,920
11/11/201617.2117.6916.5017.585,890,938
11/11/201623.6123.8523.1123.852,090
11/10/201617.2617.7516.7617.488,905,181
11/10/201623.3123.6722.6823.671,097
11/9/201615.4616.6915.4216.2811,543,728
11/9/201619.2919.2919.2919.290
11/8/201614.0515.4513.8314.5114,019,490
  • Showing 1-100 of 1,310 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center