$73.00 -1.46 (%) Endo International plc - NASDAQ

Sep. 4, 2015 | 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
9/4/201573.3674.2972.0673.001,576,692
9/3/201575.4076.9374.1774.461,392,652
9/2/201574.7876.1572.8474.961,544,641
9/1/201573.4976.5272.9973.483,255,967
8/31/201578.2879.0376.8677.001,591,083
8/28/201578.3679.2277.4778.701,296,226
8/27/201577.2679.5277.0679.001,730,560
8/26/201575.1176.5372.8976.382,031,531
8/25/201575.5777.0573.0273.092,494,325
8/24/201571.6576.1968.6173.453,858,428
8/21/201579.9080.4276.1276.613,319,875
8/20/201583.1283.9180.8180.822,700,077
8/19/201585.0985.1883.3984.321,241,720
8/18/201586.3286.7285.3185.41901,276
8/17/201584.7286.4883.7286.361,533,563
8/14/201583.2386.4882.3284.822,158,157
8/13/201583.6184.9282.1083.451,266,227
8/12/201582.5283.3780.7783.301,814,426
8/11/201583.3485.7082.2383.432,194,697
8/10/201580.2885.3879.8984.183,586,458
8/7/201581.9184.0279.8283.752,472,951
8/6/201586.0286.6181.6781.702,255,299
8/5/201585.9386.0484.3885.851,663,845
8/4/201587.1687.2884.6485.111,911,305
8/3/201587.9588.5486.2786.992,296,379
7/31/201586.4787.6985.0487.543,040,701
7/30/201585.7686.6284.6885.961,216,817
7/29/201587.8688.0385.6086.191,310,663
7/28/201586.6088.0985.3387.632,744,070
7/27/201585.0985.9884.0585.811,364,363
7/24/201585.2186.2484.7585.391,243,802
7/23/201586.4486.8285.7985.902,115,101
7/22/201585.6386.7485.5486.521,092,007
7/21/201587.2788.1385.9086.131,491,442
7/20/201585.4587.5685.4286.942,520,740
7/17/201586.4786.4884.8385.381,870,154
7/16/201585.5085.5084.5685.05890,189
7/15/201585.8685.9384.6584.79943,805
7/14/201584.2086.0683.5885.502,242,783
7/13/201583.7284.5483.1284.021,478,873
7/10/201581.6583.2981.2283.121,267,153
7/9/201579.4580.7678.6780.461,772,050
7/8/201580.7881.8878.0278.412,504,230
7/7/201581.9882.0880.2981.391,597,187
7/6/201581.2482.5881.0381.582,908,734
7/2/201581.2782.1280.6982.021,714,765
7/1/201580.2281.6480.1380.891,416,211
6/30/201579.8180.5278.7079.651,854,985
6/29/201580.1980.8578.1978.391,764,724
6/26/201582.2382.5080.2480.813,869,732
6/25/201582.3783.1182.0282.221,324,464
6/24/201583.9384.2282.1882.261,085,434
6/23/201584.3784.8583.6683.931,355,121
6/22/201584.3584.4083.6284.161,377,710
6/19/201583.7684.2483.2684.033,108,403
6/18/201580.8483.5280.6083.342,009,770
6/17/201581.5282.0080.5680.701,034,470
6/16/201581.0982.2380.6481.521,309,198
6/15/201580.1082.0479.5081.451,975,159
6/12/201582.0782.4680.2780.542,327,758
6/11/201582.5282.7481.6782.171,637,895
6/10/201582.7883.4581.5882.402,033,211
6/9/201584.5984.8682.0582.402,159,660
6/8/201583.7884.9583.6884.154,130,477
6/5/201582.4584.0482.2783.5315,786,817
6/4/201584.1387.1084.0284.183,195,096
6/3/201583.4984.8383.2884.652,224,601
6/2/201583.7984.8183.0783.711,258,222
6/1/201583.9884.9083.1384.142,138,603
5/29/201584.4585.2883.6883.763,565,027
5/28/201583.2183.7481.3582.942,950,830
5/27/201583.6084.2183.1283.411,604,085
5/26/201584.7585.3583.0183.171,769,696
5/22/201585.0686.0584.5684.921,426,800
5/21/201585.6885.9484.2485.003,413,878
5/20/201583.3586.7283.0485.653,803,621
5/19/201581.0784.3080.8083.034,898,094
5/18/201584.7284.7780.2680.779,156,903
5/15/201585.1185.8484.5285.35765,306
5/14/201584.5485.1383.7385.02807,859
5/13/201584.5885.4983.8183.891,063,243
5/12/201586.2486.3183.5284.602,331,242
5/11/201588.2088.4985.0986.662,043,134
5/8/201587.5888.8486.3287.041,848,693
5/7/201584.4487.2084.0286.331,604,196
5/6/201584.7185.6083.9284.641,003,295
5/5/201586.1186.3084.3684.671,223,575
5/4/201585.0487.1084.7886.311,565,315
5/1/201584.8486.2684.5785.051,976,186
4/30/201586.5886.7183.5984.072,006,584
4/29/201586.9887.4985.5086.542,375,958
4/28/201590.4190.4184.7287.834,176,353
4/27/201593.6493.7190.5790.641,412,375
4/24/201593.8594.1793.2193.27997,796
4/23/201593.6894.3393.0694.081,657,602
4/22/201595.5395.5393.0294.092,004,332
4/21/201593.9895.6693.1395.181,511,890
4/20/201594.1294.1292.8493.201,066,588
4/17/201592.4194.4292.2293.341,618,754
4/16/201595.8496.5894.9895.111,776,171
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!