$70.64 +1.05 (%) Endo International plc - NASDAQ

Dec. 18, 2014 | 11:56 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENDP historical data

Date Open High Low Close Volume
12/17/201467.9169.7567.6269.591,824,580
12/16/201467.4269.7466.8867.732,233,701
12/15/201468.8969.4166.9967.271,866,350
12/12/201470.3371.2668.7168.771,429,773
12/11/201470.1972.2270.0971.221,229,295
12/10/201471.7571.9969.7269.901,666,369
12/9/201471.6272.1770.3771.911,910,488
12/8/201471.4273.1167.0372.011,373,291
12/5/201470.7371.6770.2271.581,372,386
12/4/201470.9171.6570.2070.691,040,837
12/3/201470.7571.8270.1871.221,062,408
12/2/201471.7072.1570.1370.551,285,017
12/1/201472.6072.7770.8571.341,516,541
11/28/201472.3073.7272.1373.17961,269
11/26/201471.1873.1771.0272.411,924,987
11/25/201472.4872.5971.8272.221,888,659
11/24/201470.2073.6670.1972.503,098,581
11/21/201470.3171.1169.8670.201,783,432
11/20/201468.7569.8368.6369.761,309,352
11/19/201469.6570.2068.3669.012,421,652
11/18/201467.2670.7967.1469.512,706,182
11/17/201466.2767.5066.1367.061,852,262
11/14/201466.9468.0066.0066.261,579,797
11/13/201467.7968.4167.0067.101,160,615
11/12/201467.8968.4866.9567.891,116,212
11/11/201468.9569.1767.4068.261,283,084
11/10/201468.8670.2268.5568.871,217,990
11/7/201470.0770.1867.8268.963,396,242
11/6/201468.8670.4368.7270.192,465,662
11/5/201470.0470.8566.5368.704,603,565
11/4/201468.4868.8066.8268.672,288,153
11/3/201466.8868.5866.6268.502,002,201
10/31/201467.3867.3866.5166.922,266,407
10/30/201465.6266.5165.3566.292,512,536
10/29/201466.6066.7465.0365.651,689,073
10/28/201465.5066.8365.3566.581,432,574
10/27/201465.0265.4264.2765.331,169,429
10/24/201464.6465.1364.4565.041,324,473
10/23/201464.5365.7763.4864.662,632,325
10/22/201463.9065.3663.1363.193,207,139
10/21/201461.5463.8261.2563.732,510,976
10/20/201461.0462.5360.7161.451,200,565
10/17/201461.7662.0260.5861.622,651,136
10/16/201458.7960.7558.7960.592,914,162
10/15/201459.9860.8057.1460.193,777,714
10/14/201461.3962.5258.6461.103,356,349
10/13/201464.6664.6660.3661.203,517,147
10/10/201467.1467.2563.9264.044,203,825
10/9/201469.9269.9266.5366.789,385,916
10/8/201468.7871.0268.0971.001,684,588
10/7/201468.5669.4667.3968.401,504,374
10/6/201470.2770.8969.0269.051,186,278
10/3/201469.0370.6868.4670.151,461,713
10/2/201468.2668.5466.1768.411,492,205
10/1/201468.5569.3667.3368.102,116,013
9/30/201469.7569.8268.3368.341,313,559
9/29/201469.2270.1968.7669.521,835,739
9/26/201468.5070.0368.2569.952,316,161
9/25/201467.4668.4166.9668.372,481,043
9/24/201466.0967.6265.4667.562,056,412
9/23/201465.9567.2565.4365.952,135,949
9/22/201467.4167.4165.9766.162,071,110
9/19/201467.3267.7466.3267.706,641,485
9/18/201468.0168.0866.1566.943,723,154
9/17/201467.5069.6766.6668.257,021,524
9/16/201464.5965.4864.2965.171,557,377
9/15/201464.5364.7463.8764.61895,638
9/12/201464.5264.7864.0064.461,267,843
9/11/201464.2565.2164.1464.711,169,518
9/10/201463.9165.3463.5064.741,070,644
9/9/201464.5464.9863.7663.861,219,347
9/8/201463.8465.0463.4764.571,149,321
9/5/201463.0664.1062.6263.94908,880
9/4/201463.1963.7362.7863.031,361,021
9/3/201463.9464.2062.7562.931,863,710
9/2/201464.0064.5263.4763.822,018,958
8/29/201464.2964.5863.5463.711,255,166
8/28/201464.3165.0163.6364.02731,286
8/27/201465.3965.4964.7565.001,343,567
8/26/201464.5565.3364.2665.231,238,740
8/25/201464.4865.6864.1864.892,190,326
8/22/201463.1064.0862.8863.72745,016
8/21/201464.0164.3663.2263.281,064,042
8/20/201463.6064.3963.2763.812,155,405
8/19/201463.4463.8462.8063.751,276,245
8/18/201463.3863.6262.5463.221,478,049
8/15/201463.7564.1662.4462.821,449,585
8/14/201463.5364.1761.9563.763,151,958
8/13/201461.5462.8861.3162.401,517,373
8/12/201461.9462.1961.1361.261,092,722
8/11/201463.6963.8762.1862.231,526,842
8/8/201462.2263.3661.7063.261,289,345
8/7/201462.0063.7361.6061.671,726,412
8/6/201462.4363.2961.4662.002,276,663
8/5/201465.9766.3663.5763.992,094,487
8/4/201467.7368.1065.7966.451,395,770
8/1/201466.8769.4966.7167.622,445,428
7/31/201469.0169.9966.9467.083,254,087
7/30/201467.6568.2466.6467.751,924,404
7/29/201467.1167.5366.4566.661,230,409
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center