Endo International plc $68.53

down -0.81


25/7/2014 04:00 PM  |  NASDAQ : ENDP  
Industries : Drugs / Drug Manufacturers - Other
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENDP historical data

Date Open High Low Close Volume
7/25/201469.1969.2668.3968.531,205,712
7/24/201470.2370.3768.1269.341,223,179
7/23/201470.7570.9669.7570.271,069,709
7/22/201469.3370.7069.0769.571,441,870
7/21/201466.8568.9165.5268.641,564,539
7/18/201466.2567.5866.0367.251,545,409
7/17/201466.6166.9165.8166.021,280,371
7/16/201467.3967.7666.5566.771,353,149
7/15/201467.8768.6066.4167.121,308,429
7/14/201466.6368.3866.3567.991,982,196
7/11/201467.0067.1065.4265.74988,785
7/10/201466.1966.7565.1166.302,734,737
7/9/201467.1967.8966.2667.251,259,878
7/8/201467.4467.5465.4367.181,879,696
7/7/201470.0070.4967.3867.501,430,783
7/3/201469.7670.1969.0269.26874,594
7/2/201470.1670.7068.7669.481,600,580
7/1/201470.7871.4970.0270.481,599,170
6/30/201470.1670.7269.2470.021,424,325
6/27/201471.3071.9070.2370.343,347,290
6/26/201471.5172.1070.0570.661,063,906
6/25/201469.9471.7869.9471.622,106,063
6/24/201470.5372.2170.0370.262,022,569
6/23/201469.4070.3568.4368.80751,743
6/20/201468.1769.7567.9869.633,280,476
6/19/201468.7269.0167.6267.991,496,522
6/18/201468.6069.0367.8668.79882,314
6/17/201468.6169.5868.2268.431,115,918
6/16/201468.5069.3568.0168.741,134,319
6/13/201467.9569.2067.0069.051,062,563
6/12/201467.9968.5067.5267.75969,441
6/11/201468.1768.1767.1567.961,133,408
6/10/201468.1668.8367.1468.201,580,819
6/9/201468.8369.2768.0268.621,264,516
6/6/201468.9870.0067.8069.081,876,785
6/5/201469.1869.5068.4168.501,254,220
6/4/201469.2269.2268.2369.001,282,308
6/3/201469.6470.0769.2869.351,700,703
6/2/201470.6471.0569.5569.751,757,235
5/30/201472.5072.5570.5270.597,250,286
5/29/201473.5673.9071.2571.402,530,214
5/28/201473.7274.1272.9773.561,959,905
5/27/201474.6575.6972.9373.312,775,223
5/23/201473.0874.0172.9673.941,319,581
5/22/201471.5673.9171.5673.332,369,017
5/21/201471.0373.0071.0372.072,379,683
5/20/201470.7871.2069.7870.692,410,302
5/19/201471.2771.6470.5270.841,593,136
5/16/201471.4172.3770.3871.412,429,408
5/15/201469.3471.7569.3471.452,743,430
5/14/201470.2672.6969.6470.512,763,771
5/13/201469.7171.1369.7170.201,933,364
5/12/201468.1769.9768.0169.782,403,300
5/9/201467.0568.4864.8867.972,717,056
5/8/201467.2969.6967.0267.212,986,728
5/7/201467.2068.1765.8367.302,510,123
5/6/201467.1968.1766.4866.812,127,713
5/5/201465.3468.1365.0367.383,041,577
5/2/201467.9568.9165.5765.794,361,102
5/1/201466.7467.7863.8466.368,164,728
4/30/201463.2765.0062.1162.955,205,999
4/29/201460.8263.6060.5763.253,607,509
4/28/201461.2661.9059.6960.563,076,410
4/25/201462.1662.7260.4060.643,370,771
4/24/201461.0062.3160.1961.862,644,563
4/23/201461.6962.8461.0262.021,871,563
4/22/201461.4465.0061.0061.535,269,906
4/21/201457.3660.1157.1159.862,404,107
4/17/201457.5459.0157.0157.262,977,620
4/16/201457.2457.7555.4157.703,998,125
4/15/201457.0757.9553.6256.286,033,932
4/14/201457.4158.6655.8556.783,161,072
4/11/201456.9560.2156.1757.335,029,506
4/10/201462.1662.4358.7159.422,931,517
4/9/201461.0062.3459.7661.904,926,817
4/8/201461.3161.7658.5060.966,981,074
4/7/201464.0064.6960.4961.314,626,190
4/4/201466.9368.4663.7664.203,036,349
4/3/201467.8068.5965.3366.103,878,295
4/2/201468.4768.9867.0767.651,823,808
4/1/201468.6668.9967.1568.102,399,652
3/31/201466.9669.5866.0068.652,487,032
3/28/201464.8268.7964.8266.862,868,235
3/27/201466.4166.8063.6666.142,800,677
3/26/201468.3969.7366.4466.482,241,850
3/25/201468.7270.9167.3367.902,879,663
3/24/201471.3071.3666.0768.095,033,131
3/21/201472.9272.9370.7171.504,028,195
3/20/201473.1273.8372.7072.901,944,552
3/19/201474.2274.5473.0573.112,293,529
3/18/201471.5674.9671.0874.282,914,713
3/17/201470.9772.3970.4671.752,487,323
3/14/201470.4272.9870.3071.441,980,846
3/13/201472.7373.0370.4170.772,719,507
3/12/201472.7773.3371.9472.651,717,192
3/11/201473.0574.2372.0472.721,943,725
3/10/201472.9373.5771.5473.052,497,934
3/7/201473.9974.5471.5273.763,280,874
3/6/201477.1177.9573.8373.892,828,953
3/5/201478.2078.3774.3076.475,535,454
Trading Center