$81.64 +0.45 (%) Endo International plc - NASDAQ

Jan. 29, 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
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
12/26/201472.7373.4372.2173.16603,449
12/24/201471.4772.2371.0972.10662,282
12/23/201472.7272.9470.0371.761,792,489
12/22/201472.5572.9971.8472.251,093,413
12/19/201471.3873.7270.8173.004,098,909
12/18/201470.7472.0070.1371.311,628,186
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center