Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.800	5.160	4.730	5.080	6,874,100	+0.30(+6.28%)
Nov 27, 2019	4.590	4.820	4.545	4.780	3,872,100	+0.16(+3.46%)
Nov 26, 2019	4.930	4.936	4.400	4.620	11,755,821	-0.27(-5.52%)
Nov 25, 2019	4.800	4.980	4.770	4.890	8,753,327	+0.13(+2.73%)
Nov 22, 2019	4.550	4.850	4.530	4.760	5,678,100	+0.21(+4.62%)
Nov 21, 2019	4.770	4.800	4.510	4.550	4,149,606	-0.12(-2.57%)
Nov 20, 2019	4.620	4.970	4.600	4.670	11,570,241	+0.22(+4.94%)
Nov 19, 2019	4.480	4.620	4.360	4.450	5,739,061	-0.00(-0.11%)
Nov 18, 2019	4.550	4.550	4.280	4.455	5,538,452	-0.08(-1.66%)
Nov 15, 2019	4.150	4.690	4.080	4.530	6,913,300	+0.37(+8.89%)
Nov 14, 2019	4.290	4.410	4.150	4.160	4,678,899	-0.13(-3.03%)
Nov 13, 2019	4.070	4.350	4.030	4.290	4,304,936	+0.15(+3.62%)
Nov 12, 2019	4.120	4.220	3.980	4.140	5,527,714	+0.03(+0.73%)
Nov 11, 2019	4.290	4.330	4.090	4.110	5,432,395	-0.22(-5.08%)
Nov 08, 2019	4.170	4.350	4.050	4.330	5,829,800	+0.10(+2.36%)
Nov 07, 2019	4.280	4.410	4.120	4.230	6,704,383	+0.04(+0.95%)
Nov 06, 2019	4.450	4.520	4.140	4.190	8,396,920	-0.25(-5.74%)
Nov 05, 2019	4.760	4.950	4.310	4.445	14,440,333	-0.42(-8.54%)
Nov 04, 2019	4.880	5.090	4.730	4.860	11,064,588	+0.04(+0.83%)
Nov 01, 2019	4.570	4.880	4.540	4.820	14,049,200	+0.23(+5.01%)
Oct 31, 2019	4.580	4.630	4.380	4.590	5,736,596	+0.01(+0.22%)
Oct 30, 2019	4.750	4.770	4.410	4.580	7,587,941	-0.10(-2.14%)
Oct 29, 2019	4.480	4.720	4.360	4.680	7,079,630	+0.19(+4.23%)
Oct 28, 2019	4.560	4.690	4.460	4.490	7,827,372	-0.01(-0.22%)
Oct 25, 2019	4.350	4.629	4.330	4.500	6,088,800	+0.14(+3.21%)
Oct 24, 2019	4.760	4.790	4.280	4.360	9,658,621	-0.39(-8.21%)
Oct 23, 2019	4.680	4.800	4.430	4.750	7,961,588	+0.05(+1.06%)
Oct 22, 2019	4.650	4.800	4.530	4.700	5,606,645	+0.05(+1.08%)
Oct 21, 2019	4.980	5.030	4.380	4.650	25,645,624	-0.22(-4.62%)
Oct 18, 2019	5.140	5.180	4.750	4.875	21,878,300	+0.04(+0.93%)
Oct 17, 2019	4.300	5.170	4.220	4.830	30,391,116	+0.67(+16.11%)
Oct 16, 2019	3.600	4.470	3.600	4.160	22,451,476	+0.67(+19.20%)
Oct 15, 2019	3.440	3.600	3.330	3.490	4,236,526	+0.13(+3.87%)
Oct 14, 2019	3.690	3.700	3.320	3.360	4,243,972	-0.35(-9.31%)
Oct 11, 2019	3.610	3.830	3.610	3.705	5,007,300	+0.12(+3.49%)
Oct 10, 2019	3.680	3.780	3.380	3.580	5,106,883	-0.10(-2.72%)
Oct 09, 2019	3.750	3.810	3.650	3.680	3,961,308	-0.04(-1.08%)
Oct 08, 2019	3.940	3.950	3.690	3.720	5,214,968	-0.23(-5.82%)
Oct 07, 2019	3.820	4.040	3.810	3.950	6,067,768	+0.13(+3.40%)
Oct 04, 2019	3.860	3.990	3.515	3.820	10,501,100	-0.04(-1.04%)
Oct 03, 2019	3.400	3.860	3.370	3.860	9,219,360	+0.44(+12.87%)
Oct 02, 2019	3.310	3.530	3.210	3.420	5,998,945	+0.08(+2.40%)
Oct 01, 2019	3.270	3.820	3.200	3.340	15,770,447	+0.13(+4.05%)
Sep 30, 2019	3.270	3.270	3.050	3.210	5,636,329	+0.02(+0.63%)
Sep 27, 2019	2.910	3.340	2.890	3.190	7,987,200	+0.30(+10.38%)
Sep 26, 2019	3.150	3.210	2.890	2.890	6,021,193	-0.27(-8.54%)
Sep 25, 2019	3.110	3.270	3.100	3.160	3,611,401	+0.00(+0.00%)
Sep 24, 2019	3.240	3.310	3.080	3.160	6,387,495	-0.10(-3.07%)
Sep 23, 2019	3.400	3.520	3.170	3.260	6,120,586	-0.22(-6.32%)
Sep 20, 2019	3.340	3.670	3.330	3.480	9,013,600	+0.12(+3.57%)
Sep 19, 2019	3.830	3.890	3.280	3.360	10,068,426	-0.50(-12.95%)
Sep 18, 2019	4.030	4.050	3.820	3.860	4,882,230	-0.24(-5.85%)
Sep 17, 2019	4.190	4.200	3.780	4.100	7,425,677	-0.10(-2.38%)
Sep 16, 2019	3.800	4.280	3.790	4.200	7,617,553	+0.32(+8.25%)
Sep 13, 2019	4.070	4.260	3.820	3.880	5,457,300	-0.08(-2.02%)
Sep 12, 2019	4.050	4.050	3.620	3.960	8,721,528	-0.01(-0.25%)
Sep 11, 2019	4.030	4.460	3.730	3.970	22,740,976	-0.03(-0.75%)
Sep 10, 2019	3.060	4.070	3.040	4.000	24,337,678	+0.93(+30.29%)
Sep 09, 2019	3.430	3.430	2.980	3.070	14,446,445	-0.42(-11.91%)
Sep 06, 2019	2.340	3.510	2.330	3.485	25,283,998	+1.12(+47.67%)
Sep 05, 2019	2.230	2.430	1.970	2.360	19,616,436	-0.08(-3.28%)
Sep 04, 2019	2.450	2.460	2.240	2.440	10,001,635	+0.06(+2.52%)

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.