$15.64 -0.01 (%) Endo International plc - NASDAQ

Dec. 9, 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
12/9/201615.7416.0915.5215.644,123,908
12/9/201621.1121.1120.5020.631,688
12/8/201615.1815.8815.0715.654,764,736
12/8/201620.0220.6120.0020.612,950
12/7/201615.5915.7514.7215.096,338,193
12/7/201621.1021.1019.7519.895,588
12/6/201615.8616.0015.2415.864,304,129
12/6/201620.9521.0420.3521.041,863
12/5/201615.9916.0015.4415.873,410,767
12/5/201620.9121.0220.5420.951,650
12/2/201615.8216.1415.6715.802,157,908
12/2/201621.2621.2620.9920.99310
12/1/201616.1616.3315.7815.823,345,083
12/1/201621.2421.2421.2421.248
11/30/201616.2316.4015.8016.015,027,236
11/30/201621.5021.6721.2421.2410,465
11/29/201616.6216.9616.1116.173,366,632
11/29/201622.1422.1521.6121.693,245
11/28/201616.4416.9216.3316.673,285,107
11/28/201621.3422.4821.3422.331,655
11/25/201616.7716.8816.2216.471,548,554
11/25/201622.0622.1021.1522.071,589
11/24/201622.5722.5722.5722.570
11/23/201616.0916.7515.6516.703,481,714
11/23/201621.1022.6121.1022.571,257
11/22/201617.0717.2316.0916.254,538,826
11/22/201622.2322.2321.7021.70245
11/21/201617.1317.3716.9417.102,908,459
11/21/201622.8822.8822.8822.88290
11/18/201617.1117.3016.8317.143,503,756
11/18/201622.8023.2722.8023.251,645
11/17/201618.0318.0516.8317.076,933,028
11/17/201625.9925.9922.8422.963,450
11/16/201617.7917.7917.0717.104,074,302
11/16/201623.4623.4622.9822.983,130
11/15/201618.1718.2317.0717.845,319,897
11/15/201623.1423.8323.1123.821,600
11/14/201617.7218.6317.6518.195,374,182
11/14/201624.2425.1124.2424.631,920
11/11/201617.2117.6916.5017.585,890,938
11/11/201623.6123.8523.1123.852,090
11/10/201617.2617.7516.7617.488,905,181
11/10/201623.3123.6722.6823.671,097
11/9/201615.4616.6915.4216.2811,543,728
11/9/201619.2919.2919.2919.290
11/8/201614.0515.4513.8314.5114,019,490
11/8/201619.2020.3518.5919.299,371
11/7/201615.3015.9515.2315.686,472,040
11/7/201621.2421.2420.5120.512,290
11/4/201614.8515.7614.4314.9811,757,588
11/3/201618.2418.5114.3914.6320,578,074
11/2/201618.7418.9518.1118.174,411,276
11/1/201618.7219.0717.9618.877,170,488
10/31/201619.6919.9318.6418.754,699,121
10/28/201620.5020.5919.2719.577,224,065
10/27/201620.9721.2220.3820.423,477,872
10/26/201621.4721.5120.6220.783,222,008
10/25/201620.8121.8720.7921.484,001,415
10/24/201621.1721.2520.7320.813,025,549
10/21/201620.3221.0820.1020.813,770,942
10/20/201619.8120.5819.7520.533,647,880
10/19/201619.9220.0419.6119.892,534,529
10/18/201619.5220.0219.5219.852,464,310
10/17/201619.7920.0419.1519.273,498,863
10/14/201619.8120.7019.8119.865,277,128
10/13/201619.3320.1519.1319.815,532,317
10/12/201620.4020.7719.5019.636,091,463
10/11/201620.9221.2920.2720.464,582,144
10/10/201620.6321.6620.5221.185,589,859
10/7/201620.6620.9720.0620.375,570,113
10/6/201621.1921.2720.4320.634,039,389
10/5/201620.4621.6620.4621.424,979,030
10/4/201620.6220.9020.2520.393,243,918
10/3/201620.0520.6419.9220.575,081,428
9/30/201620.9721.0320.0520.1511,702,697
9/29/201622.6722.8520.6520.938,483,396
9/28/201622.3022.7021.8122.364,538,272
9/27/201622.0122.8721.7522.535,465,989
9/26/201623.2923.4421.7721.998,552,656
9/23/201620.9123.9820.9023.3921,089,683
9/22/201620.1620.4820.0220.264,910,163
9/21/201620.3220.7019.8420.094,407,692
9/20/201620.1020.4119.7420.293,658,776
9/19/201620.8620.9620.0520.063,614,021
9/16/201620.6920.9620.1720.856,165,236
9/15/201620.3620.7219.7920.694,071,806
9/14/201620.3121.2120.2120.344,576,228
9/13/201620.6420.6419.9720.344,604,967
9/12/201619.8520.9019.7620.804,569,352
9/9/201620.3020.6620.0220.043,557,923
9/8/201620.3520.8819.9620.654,698,561
9/7/201620.6820.8620.1120.304,004,708
9/6/201619.9020.9219.7120.494,945,136
9/2/201620.2320.5819.2119.829,613,829
9/1/201620.7120.8120.1220.233,652,472
8/31/201620.8421.0920.3220.704,950,048
8/30/201620.7021.0720.5120.894,411,745
8/29/201621.0321.2120.3020.825,025,163
8/26/201621.1021.4520.7521.034,627,022
8/25/201622.1922.3720.6821.0310,762,708
  • Showing 1-100 of 1,283 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center