$85.86 +0.86 (%) Endo International plc - NASDAQ

May. 22, 2015 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENDP historical data

Date Open High Low Close Volume
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
2/5/201578.2779.6077.8579.331,806,270
2/4/201579.1879.3277.2377.573,028,716
2/3/201581.0081.9678.2179.404,113,453
2/2/201580.3481.1078.7580.623,236,393
1/30/201581.0881.4279.0379.615,061,529
1/29/201581.2782.5780.8181.645,235,257
1/28/201579.9682.8879.6081.205,100,263
1/27/201578.6480.5078.1079.733,736,997
1/26/201578.6180.3078.5179.1530,131,433
1/23/201580.2780.8678.4878.871,947,261
1/22/201581.2081.5079.5380.023,890,628
1/21/201580.6681.5079.3079.822,305,976
1/20/201580.4481.2479.5781.042,606,491
1/16/201577.7180.1077.7079.991,832,289
1/15/201579.2679.7277.9278.081,691,553
1/14/201578.8979.8577.9579.091,624,686
1/13/201578.7380.1778.1779.873,080,485
1/12/201577.9979.2177.4077.961,301,508
1/9/201578.8378.9677.0177.961,393,850
1/8/201577.9079.9577.0378.223,995,868
1/7/201574.3077.1974.1276.983,495,123
1/6/201572.1574.3271.8773.862,352,322
1/5/201571.8072.2970.6271.971,582,005
1/2/201572.5172.7971.5072.151,371,417
12/31/201472.6173.7372.0672.12964,257
12/30/201473.0473.8672.4272.821,207,593
12/29/201473.1975.2072.7573.371,170,488
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center