Endo International plc $63.28

down -0.53


21/8/2014 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
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
7/28/201468.4768.6866.3166.971,550,932
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
Trading Center