$15.38 +0.16 (%) Endo International plc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ENDP historical data

Date Open High Low Close Volume
5/27/201615.7216.0515.3615.389,608,510
5/26/201615.3115.3814.8115.226,191,833
5/25/201615.5715.7615.1315.317,023,365
5/24/201615.3315.6114.7815.446,935,671
5/23/201615.5115.9515.1115.167,142,275
5/20/201614.7415.9314.7315.4411,089,049
5/19/201615.4416.0114.3114.7711,691,118
5/18/201614.9915.8114.9215.5711,763,198
5/17/201614.4815.2014.2415.1712,012,307
5/16/201614.0514.4513.6114.309,415,814
5/13/201613.4214.3313.3114.0511,776,328
5/12/201613.8113.9012.5613.4519,916,870
5/11/201615.4115.5313.5013.5522,310,024
5/10/201615.4216.0015.2915.5213,625,089
5/9/201616.0616.2215.2515.2719,391,791
5/6/201617.4018.0015.5016.1757,847,374
5/5/201627.4027.5325.8026.599,440,202
5/4/201627.8528.0726.6127.375,699,863
5/3/201627.4028.6727.0628.137,156,232
5/2/201627.0327.2026.0627.184,745,681
4/29/201628.2928.3626.7527.005,781,338
4/28/201628.8829.4828.1628.274,792,356
4/27/201629.4629.7628.5728.883,751,629
4/26/201630.3430.7228.3529.477,730,414
4/25/201633.0833.2529.8830.0412,564,694
4/22/201632.2135.3432.2133.9811,663,661
4/21/201628.7932.0928.7931.839,830,246
4/20/201628.7329.5928.0128.427,081,047
4/19/201629.0130.0028.3228.756,859,972
4/18/201626.2828.5925.9028.497,689,124
4/15/201627.0827.4126.1426.335,799,758
4/14/201627.2127.5526.5427.164,449,176
4/13/201626.1427.3225.8227.146,644,098
4/12/201625.3327.0325.2326.259,114,201
4/11/201628.4828.5025.6726.0312,494,951
4/8/201629.2929.6327.8628.305,361,399
4/7/201629.2331.3628.8229.0711,931,393
4/6/201627.0329.2826.9529.239,745,394
4/5/201627.8528.0926.5426.918,791,684
4/4/201629.2829.7128.3628.415,617,014
4/1/201627.7729.0327.6028.686,887,968
3/31/201628.5528.9025.9828.1515,615,217
3/30/201629.2229.5128.4328.453,705,332
3/29/201628.2929.4927.8428.966,552,742
3/28/201629.6029.7328.2128.274,820,050
3/24/201629.5830.2229.0029.634,124,392
3/23/201630.8731.5529.8729.936,633,090
3/22/201628.5930.9728.5330.8110,217,347
3/21/201629.6131.2728.2828.8411,787,760
3/18/201630.5531.3629.5029.849,758,606
3/17/201632.4032.6527.4530.0320,893,439
3/16/201633.3836.9532.0333.9113,775,511
3/15/201640.7240.9832.4832.5717,422,040
3/14/201642.4542.6041.5142.082,547,760
3/11/201641.3342.5140.8242.406,119,462
3/10/201641.6042.1239.6440.407,213,166
3/9/201642.8743.5641.6841.796,191,864
3/8/201644.0044.6142.5842.663,273,709
3/7/201642.3745.0042.2044.585,606,759
3/4/201643.2543.6941.6342.445,644,721
3/3/201643.1544.0042.8243.175,661,847
3/2/201643.0543.9842.1343.856,577,247
3/1/201642.4043.1540.0942.1911,916,335
2/29/201650.4750.5639.9741.8122,684,182
2/26/201653.0454.7952.8052.944,345,009
2/25/201651.3552.7951.2252.672,718,200
2/24/201649.5351.1948.5151.021,699,860
2/23/201650.0451.4549.8350.221,877,596
2/22/201650.6151.6849.7250.442,697,136
2/19/201650.4851.3249.4350.263,411,181
2/18/201652.4952.5050.3451.033,455,567
2/17/201652.5953.7451.5852.762,748,426
2/16/201651.1151.8050.2651.582,996,613
2/12/201649.3950.1947.6650.093,039,697
2/11/201649.7550.2047.5048.496,317,267
2/10/201652.6153.2650.9851.002,640,675
2/9/201649.9353.2449.3152.224,745,758
2/8/201653.2553.2548.0050.656,491,089
2/5/201653.8956.7152.0953.876,581,611
2/4/201654.5755.4353.3754.303,080,803
2/3/201656.2056.5952.5954.503,606,479
2/2/201655.7756.7254.8855.803,970,527
2/1/201655.6156.9854.0356.573,125,077
1/29/201655.3055.5353.3455.474,962,933
1/28/201658.9359.5353.4654.956,549,082
1/27/201660.0460.3257.4358.073,433,679
1/26/201657.9661.1456.4660.067,205,030
1/25/201657.9958.9857.0557.843,480,445
1/22/201657.6558.9256.4158.553,027,445
1/21/201654.9657.3553.9356.373,739,627
1/20/201651.7656.1851.7155.084,885,560
1/19/201653.5854.0051.2252.663,621,565
1/15/201651.7853.1651.4052.533,604,960
1/14/201653.2154.4151.1453.983,964,781
1/13/201655.0856.5152.3052.653,549,021
1/12/201654.3255.6953.5955.043,540,797
1/11/201654.1855.3952.9253.744,690,630
1/8/201656.5056.8453.5253.784,032,094
1/7/201655.5357.6754.8556.363,441,755
1/6/201658.3558.6656.4857.313,898,487
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center