$90.04 +2.23 (%) Endo International plc - NASDAQ

Mar. 27, 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
3/27/201588.1690.5187.4690.042,557,045
3/26/201588.0288.8387.1587.811,753,834
3/25/201589.0789.9387.6388.282,915,454
3/24/201590.9792.6589.1789.512,236,541
3/23/201592.1592.7290.8090.812,405,613
3/20/201591.9793.0391.6192.373,796,867
3/19/201591.5492.4091.2291.481,595,009
3/18/201590.4692.2189.5691.741,604,075
3/17/201589.2490.8589.1390.782,140,654
3/16/201589.0190.0688.3389.654,322,324
3/13/201590.0490.2486.2387.334,632,802
3/12/201587.9091.7787.6390.505,328,479
3/11/201589.0392.8086.0887.7611,366,169
3/10/201588.6389.9888.0289.002,742,011
3/9/201587.0589.6186.1389.542,508,390
3/6/201586.9687.5585.0387.032,991,828
3/5/201586.2087.9785.9687.711,936,700
3/4/201584.4485.6783.0185.652,204,417
3/3/201586.5287.1984.8485.883,576,467
3/2/201587.4989.8886.6087.323,049,445
2/27/201585.3685.9984.6985.601,943,230
2/26/201584.9885.9184.4685.241,263,385
2/25/201585.1585.8283.5985.192,638,339
2/24/201585.0186.1484.1685.252,567,612
2/23/201586.0486.7584.8984.942,658,113
2/20/201585.5287.3683.2386.323,829,833
2/19/201585.3286.4284.6284.991,958,679
2/18/201585.0885.3483.6785.211,446,489
2/17/201584.0185.5483.3485.372,063,511
2/13/201583.2984.1582.4984.011,865,157
2/12/201581.5883.5281.3782.891,731,135
2/11/201581.2582.0980.6381.321,273,339
2/10/201579.7981.1479.3381.111,474,090
2/9/201579.3479.8979.0279.461,291,307
2/6/201579.0079.9077.0279.691,272,630
2/5/201578.2779.6077.8579.331,806,270
2/4/201579.1879.3277.2377.573,028,716
2/3/201581.0081.9678.2179.404,113,453
2/2/201580.3481.1078.7580.623,236,393
1/30/201581.0881.4279.0379.615,061,529
1/29/201581.2782.5780.8181.645,235,257
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center