Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.81	12.24	11.54	12.24	6,907,952	+0.43(+3.64%)
Jan 30, 2017	11.65	11.83	11.37	11.81	7,137,804	+0.03(+0.25%)
Jan 27, 2017	11.95	12.19	11.72	11.78	6,537,587	-0.21(-1.75%)
Jan 26, 2017	12.14	12.26	11.88	11.99	7,960,850	+0.10(+0.84%)
Jan 25, 2017	11.82	12.01	11.60	11.89	12,501,544	+0.04(+0.34%)
Jan 24, 2017	12.42	12.42	11.71	11.85	9,416,453	-0.32(-2.63%)
Jan 23, 2017	12.30	12.34	11.62	12.17	10,503,206	-0.17(-1.38%)
Jan 20, 2017	12.68	12.71	12.26	12.34	7,978,124	-0.56(-4.34%)
Jan 19, 2017	13.20	13.35	12.87	12.90	5,364,298	-0.27(-2.05%)
Jan 18, 2017	13.22	13.26	12.68	13.17	10,797,385	+0.10(+0.77%)
Jan 17, 2017	13.22	13.37	12.91	13.07	8,285,817	-0.12(-0.91%)
Jan 13, 2017		13.19	13.19	13.19	0	-0.68(-4.90%)
Jan 12, 2017	13.95	14.11	13.67	13.87	6,927,818	-0.14(-1.00%)
Jan 11, 2017	15.38	15.47	13.65	14.01	16,191,789	-1.30(-8.49%)
Jan 10, 2017	16.62	16.73	15.25	15.31	9,345,902	-1.10(-6.70%)
Jan 09, 2017	16.50	17.25	16.39	16.41	6,614,668	-0.13(-0.79%)
Jan 06, 2017	17.48	17.50	16.32	16.54	5,647,598	-1.00(-5.70%)
Jan 05, 2017	17.35	17.63	17.08	17.54	3,576,831	-0.16(-0.90%)
Jan 04, 2017	17.47	17.99	17.37	17.70	4,773,470	+0.23(+1.32%)
Jan 03, 2017	16.71	17.53	16.65	17.47	4,706,465	+1.00(+6.07%)
Dec 30, 2016		16.47	16.47	16.47	0	+0.79(+5.04%)
Dec 29, 2016	15.70	15.77	15.35	15.68	2,875,015	+0.03(+0.19%)
Dec 28, 2016	15.89	15.96	15.56	15.65	2,736,113	-0.25(-1.57%)
Dec 27, 2016	16.28	16.37	15.88	15.90	1,749,835	-0.37(-2.27%)
Dec 23, 2016		16.27	16.27	16.27	0	+0.50(+3.17%)
Dec 22, 2016	15.73	15.96	15.58	15.77	2,903,159	+0.08(+0.51%)
Dec 21, 2016	16.00	16.07	15.62	15.69	2,446,043	-0.35(-2.18%)
Dec 20, 2016	16.12	16.30	15.96	16.04	1,916,577	+0.01(+0.06%)
Dec 19, 2016	16.02	16.55	15.92	16.03	3,265,456	+0.00(+0.00%)
Dec 16, 2016	15.49	16.08	15.36	16.03	14,074,657	+0.58(+3.75%)
Dec 15, 2016	15.40	15.57	15.16	15.45	3,797,272	+0.11(+0.72%)
Dec 14, 2016	15.95	16.09	15.10	15.34	5,635,388	-0.61(-3.82%)
Dec 13, 2016	15.54	16.17	15.51	15.95	4,146,278	+0.54(+3.50%)
Dec 12, 2016	15.64	15.79	15.36	15.41	4,480,759	-0.23(-1.47%)
Dec 09, 2016	15.74	16.09	15.52	15.64	4,123,908	-0.01(-0.06%)
Dec 08, 2016	15.18	15.88	15.07	15.65	4,764,736	+0.56(+3.71%)
Dec 07, 2016	15.59	15.75	14.72	15.09	6,336,193	-0.77(-4.85%)
Dec 06, 2016	15.86	16.00	15.24	15.86	4,304,129	-0.01(-0.06%)
Dec 05, 2016	15.99	16.00	15.44	15.87	3,409,767	+0.07(+0.44%)
Dec 02, 2016	15.82	16.14	15.67	15.80	2,157,908	-0.02(-0.13%)
Dec 01, 2016	16.16	16.33	15.78	15.82	3,345,083	-0.19(-1.19%)
Nov 30, 2016	16.23	16.40	15.80	16.01	5,027,236	-0.16(-0.99%)
Nov 29, 2016	16.62	16.96	16.11	16.17	3,366,632	-0.50(-3.00%)
Nov 28, 2016	16.44	16.92	16.33	16.67	3,282,957	+0.20(+1.21%)
Nov 25, 2016	16.77	16.88	16.22	16.47	1,548,554	-0.23(-1.38%)
Nov 23, 2016		16.70	16.70	16.70	0	+0.45(+2.77%)
Nov 22, 2016	17.07	17.23	16.09	16.25	4,538,826	-0.85(-4.97%)
Nov 21, 2016	17.13	17.37	16.94	17.10	2,908,359	-0.04(-0.23%)
Nov 18, 2016	17.11	17.30	16.83	17.14	3,503,756	+0.07(+0.41%)
Nov 17, 2016	18.03	18.05	16.83	17.07	6,930,328	-0.03(-0.18%)
Nov 16, 2016	17.79	17.79	17.07	17.10	4,073,002	-0.74(-4.15%)
Nov 15, 2016	18.17	18.23	17.07	17.84	5,318,297	-0.35(-1.92%)
Nov 14, 2016	17.72	18.63	17.65	18.19	5,374,182	+0.61(+3.47%)
Nov 11, 2016	17.21	17.68	16.50	17.58	5,890,938	+0.10(+0.57%)
Nov 10, 2016	17.26	17.75	16.79	17.48	8,904,831	+1.20(+7.37%)
Nov 09, 2016	15.46	16.29	15.42	16.28	11,543,728	+1.77(+12.20%)
Nov 08, 2016	14.05	15.45	13.83	14.51	14,018,990	-1.17(-7.46%)
Nov 07, 2016		15.95	15.23	15.68	6,466,290	+0.70(+4.67%)
Nov 04, 2016	14.85	15.76	14.43	14.98	11,757,588	+0.35(+2.39%)
Nov 03, 2016	18.24	18.51	14.39	14.63	20,570,394	-3.54(-19.48%)
Nov 02, 2016	18.74	18.95	18.11	18.17	4,411,276	-0.70(-3.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.