$48.49 -2.51 (%) Endo International plc - NASDAQ

Feb. 11, 2016 | 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
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
1/5/201659.9061.1359.2959.352,254,168
1/4/201659.7660.6059.0259.823,096,641
12/31/201562.2462.9560.9461.221,500,384
12/30/201562.5363.1262.0062.421,679,016
12/29/201562.3562.6361.6762.492,479,181
12/28/201562.3762.5260.9661.821,238,065
12/24/201562.8663.2062.4062.621,094,711
12/23/201563.1763.6362.4362.711,118,815
12/22/201561.5462.7661.0762.611,732,438
12/21/201561.3361.3960.1061.161,725,812
12/18/201561.0262.2860.5561.0210,405,358
12/17/201562.0862.9261.1861.382,427,317
12/16/201561.4562.2059.9062.032,090,653
12/15/201558.7761.9458.4260.884,176,544
12/14/201557.3059.3156.0957.437,636,055
12/11/201557.4758.0955.9257.127,288,754
12/10/201558.4159.3157.8258.333,923,129
12/9/201558.8160.4057.7658.495,301,581
12/8/201558.6360.1458.1559.283,702,713
12/7/201562.6063.7159.1959.634,545,239
12/4/201560.1763.0059.7562.703,851,276
12/3/201562.0462.0459.1759.814,613,796
12/2/201562.0863.1361.1861.553,773,394
12/1/201561.7362.6360.3461.954,258,794
11/30/201562.5862.8560.2161.482,849,060
11/27/201561.0862.4660.9662.33949,846
11/25/201560.3761.6960.0061.001,432,785
11/24/201559.6660.6159.5660.282,016,117
11/23/201559.5660.3858.9260.162,960,819
11/20/201559.5360.3458.6959.371,958,898
11/19/201559.4161.0258.3259.412,352,931
11/18/201557.7759.8157.5659.333,173,912
11/17/201557.1159.1156.3557.652,472,089
11/16/201556.3657.5655.8456.902,923,188
11/13/201556.4360.5756.0057.996,199,000
11/12/201557.4058.0555.9656.105,711,711
11/11/201555.5557.5054.8256.515,052,767
11/10/201554.2455.8852.0755.575,205,459
11/9/201555.6657.5053.9354.505,471,507
11/6/201553.2456.3550.6255.308,457,860
11/5/201558.6060.4347.3851.7017,733,208
11/4/201560.9561.7558.4660.493,544,004
11/3/201561.7862.8460.5861.262,222,275
11/2/201560.3562.9459.8361.402,951,479
10/30/201560.0262.0659.4259.994,879,365
10/29/201561.8068.8460.0060.386,409,542
10/28/201559.0262.0457.5260.894,836,844
10/27/201558.7060.9758.0258.524,425,549
10/26/201555.0460.1955.0258.976,622,753
10/23/201553.5058.3053.0056.609,969,239
10/22/201554.2954.2946.6651.4615,672,442
10/21/201563.3663.9149.3154.4623,252,504
10/20/201566.5067.3062.1762.834,847,650
10/19/201568.0969.1765.3766.793,895,385
10/16/201567.0069.3366.2469.023,565,223
10/15/201563.2566.8462.3166.603,517,712
10/14/201563.7565.4962.3764.945,711,428
10/13/201563.2165.2662.8062.873,498,493
10/12/201564.2064.9262.0864.001,717,522
10/9/201563.8165.5763.5964.273,203,898
10/8/201562.9963.9861.0863.423,404,470
10/7/201564.3964.7561.2963.146,683,327
10/6/201567.1767.4962.7764.106,869,498
10/5/201571.8372.8565.2367.285,858,060
10/2/201567.4071.0666.8171.063,347,452
10/1/201568.3070.1666.0670.024,271,550
9/30/201562.0269.3261.6469.288,778,572
9/29/201562.5664.9859.8160.576,721,452
9/28/201568.6069.9960.2361.827,734,021
9/25/201573.3474.7066.4768.844,567,916
9/24/201574.7376.6268.9272.403,659,198
9/23/201576.2777.2174.6075.402,154,168
9/22/201576.8177.6573.8075.783,458,164
9/21/201582.2882.8177.6278.332,638,941
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center