Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	18.72	19.07	17.96	18.87	7,169,830	+0.12(+0.64%)
Oct 31, 2016	19.69	19.93	18.64	18.75	4,699,121	-0.82(-4.19%)
Oct 28, 2016	20.50	20.59	19.27	19.57	7,224,065	-0.85(-4.16%)
Oct 27, 2016	20.97	21.22	20.38	20.42	3,477,872	-0.36(-1.73%)
Oct 26, 2016	21.47	21.51	20.62	20.78	3,222,008	-0.70(-3.26%)
Oct 25, 2016	20.81	21.87	20.79	21.48	4,001,415	+0.67(+3.22%)
Oct 24, 2016	21.17	21.25	20.73	20.81	3,025,549	+0.00(+0.00%)
Oct 21, 2016	20.32	21.08	20.09	20.81	3,770,942	+0.28(+1.36%)
Oct 20, 2016	19.81	20.57	19.75	20.53	3,647,880	+0.64(+3.22%)
Oct 19, 2016	19.92	20.04	19.61	19.89	2,534,529	+0.04(+0.20%)
Oct 18, 2016	19.52	20.02	19.52	19.85	2,464,310	+0.58(+3.01%)
Oct 17, 2016	19.79	20.04	19.15	19.27	3,498,863	-0.59(-2.97%)
Oct 14, 2016	19.81	20.70	19.81	19.86	5,277,128	+0.05(+0.25%)
Oct 13, 2016	19.33	20.15	19.13	19.81	5,532,317	+0.18(+0.92%)
Oct 12, 2016	20.40	20.77	19.50	19.63	6,091,175	-0.83(-4.06%)
Oct 11, 2016	20.92	21.29	20.27	20.46	4,582,144	-0.72(-3.40%)
Oct 10, 2016	20.63	21.66	20.52	21.18	5,589,759	+0.81(+3.98%)
Oct 07, 2016	20.66	20.97	20.06	20.37	5,570,113	-0.26(-1.26%)
Oct 06, 2016	21.19	21.27	20.43	20.63	4,039,289	-0.79(-3.69%)
Oct 05, 2016	20.46	21.66	20.46	21.42	4,979,030	+1.03(+5.05%)
Oct 04, 2016	20.62	20.90	20.25	20.39	3,243,918	-0.18(-0.88%)
Oct 03, 2016	20.05	20.64	19.92	20.57	5,072,335	+0.42(+2.08%)
Sep 30, 2016	20.97	21.03	20.05	20.15	11,686,783	-0.78(-3.73%)
Sep 29, 2016	22.67	22.85	20.65	20.93	8,289,596	-1.43(-6.40%)
Sep 28, 2016	22.30	22.70	21.81	22.36	4,526,277	-0.17(-0.75%)
Sep 27, 2016	22.01	22.87	21.75	22.53	5,462,450	+0.54(+2.46%)
Sep 26, 2016	23.29	23.44	21.77	21.99	8,552,456	-1.40(-5.99%)
Sep 23, 2016	20.91	23.98	20.90	23.39	21,089,684	+3.13(+15.45%)
Sep 22, 2016	20.16	20.48	20.02	20.26	4,910,163	+0.17(+0.85%)
Sep 21, 2016	20.32	20.70	19.84	20.09	4,406,092	-0.20(-0.99%)
Sep 20, 2016	20.10	20.41	19.74	20.29	3,658,776	+0.23(+1.15%)
Sep 19, 2016	20.86	20.96	20.05	20.06	3,613,521	-0.79(-3.79%)
Sep 16, 2016	20.69	20.96	20.17	20.85	6,165,236	+0.16(+0.77%)
Sep 15, 2016	20.36	20.72	19.79	20.69	4,071,806	+0.35(+1.72%)
Sep 14, 2016	20.31	21.21	20.21	20.34	4,576,228	+0.00(+0.00%)
Sep 13, 2016	20.64	20.64	19.97	20.34	4,604,967	-0.46(-2.21%)
Sep 12, 2016	19.85	20.90	19.76	20.80	4,569,352	+0.77(+3.82%)
Sep 09, 2016	20.30	20.66	20.02	20.04	3,557,923	-0.61(-2.98%)
Sep 08, 2016	20.35	20.88	19.96	20.65	4,698,561	+0.35(+1.72%)
Sep 07, 2016	20.68	20.86	20.11	20.30	4,004,708	-0.19(-0.93%)
Sep 06, 2016	19.90	20.92	19.71	20.49	4,945,136	+0.67(+3.38%)
Sep 02, 2016	20.23	19.82	19.82	19.82	9,608,300	-0.41(-2.03%)

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.