$80.89 +1.24 (%) Endo International plc - NASDAQ

Jul. 1, 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
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
4/15/201593.7196.4093.5195.921,661,453
4/14/201593.0193.7892.6393.321,268,722
4/13/201594.5395.2293.3093.431,494,958
4/10/201593.5894.7493.0694.461,497,494
4/9/201593.6394.4892.6093.681,285,501
4/8/201591.0194.2191.0093.643,050,412
4/7/201590.1591.9089.9191.401,285,914
4/6/201589.5890.2689.0190.022,430,156
4/2/201590.0190.6188.8090.421,235,862
4/1/201589.9890.1087.7889.682,599,420
3/31/201591.1891.7289.6189.702,451,379
3/30/201590.2291.9290.1691.531,278,400
3/27/201588.1690.5187.4690.042,557,045
3/26/201588.0288.8387.1587.811,753,834
3/25/201589.0789.9387.6388.282,915,454
3/24/201590.9792.6589.1789.512,236,541
3/23/201592.1592.7290.8090.812,405,613
3/20/201591.9793.0391.6192.373,796,867
3/19/201591.5492.4091.2291.481,595,009
3/18/201590.4692.2189.5691.741,604,075
3/17/201589.2490.8589.1390.782,140,654
3/16/201589.0190.0688.3389.654,322,324
3/13/201590.0490.2486.2387.334,632,802
3/12/201587.9091.7787.6390.505,328,479
3/11/201589.0392.8086.0887.7611,366,169
3/10/201588.6389.9888.0289.002,742,011
3/9/201587.0589.6186.1389.542,508,390
3/6/201586.9687.5585.0387.032,991,828
3/5/201586.2087.9785.9687.711,936,700
3/4/201584.4485.6783.0185.652,204,417
3/3/201586.5287.1984.8485.883,576,467
3/2/201587.4989.8886.6087.323,049,445
2/27/201585.3685.9984.6985.601,943,230
2/26/201584.9885.9184.4685.241,263,385
2/25/201585.1585.8283.5985.192,638,339
2/24/201585.0186.1484.1685.252,567,612
2/23/201586.0486.7584.8984.942,658,113
2/20/201585.5287.3683.2386.323,829,833
2/19/201585.3286.4284.6284.991,958,679
2/18/201585.0885.3483.6785.211,446,489
2/17/201584.0185.5483.3485.372,063,511
2/13/201583.2984.1582.4984.011,865,157
2/12/201581.5883.5281.3782.891,731,135
2/11/201581.2582.0980.6381.321,273,339
2/10/201579.7981.1479.3381.111,474,090
2/9/201579.3479.8979.0279.461,291,307
2/6/201579.0079.9077.0279.691,272,630
  • Showing 1-100 of 1,264 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!