Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	12.18	12.31	11.77	12.03	2,760,800	-0.12(-0.99%)
Nov 29, 2018	11.84	12.53	11.69	12.15	2,887,635	+0.30(+2.53%)
Nov 28, 2018	11.50	11.87	11.23	11.85	2,604,813	+0.34(+2.95%)
Nov 27, 2018	11.46	11.78	11.28	11.51	3,000,693	-0.15(-1.29%)
Nov 26, 2018	12.57	12.64	11.55	11.66	5,111,408	-0.98(-7.75%)
Nov 23, 2018	12.43	12.92	12.40	12.64	1,033,200	+0.13(+1.04%)
Nov 21, 2018		12.51	12.51	12.51	0	-0.02(-0.16%)
Nov 20, 2018	12.49	13.02	12.32	12.53	3,222,672	+0.07(+0.56%)
Nov 19, 2018	12.61	12.91	12.30	12.46	3,767,343	-0.23(-1.81%)
Nov 16, 2018	12.59	12.83	12.33	12.69	4,779,200	-0.04(-0.31%)
Nov 15, 2018	12.83	12.94	12.28	12.73	4,426,968	-0.18(-1.39%)
Nov 14, 2018	13.60	13.64	12.77	12.91	6,661,273	-0.61(-4.51%)
Nov 13, 2018	13.33	13.75	13.16	13.52	4,525,428	+0.34(+2.58%)
Nov 12, 2018	13.49	13.66	12.99	13.18	3,775,542	-0.31(-2.30%)
Nov 09, 2018	13.26	13.67	12.50	13.49	6,440,400	+0.30(+2.27%)
Nov 08, 2018	15.75	15.75	12.95	13.19	14,507,873	-2.84(-17.72%)
Nov 07, 2018	16.80	16.98	15.66	16.03	9,077,566	-1.11(-6.48%)
Nov 06, 2018	16.78	17.24	16.75	17.14	3,332,593	+0.32(+1.90%)
Nov 05, 2018	17.20	17.40	16.61	16.82	3,985,095	-0.36(-2.10%)
Nov 02, 2018	17.21	17.74	17.01	17.18	3,172,800	+0.10(+0.59%)
Nov 01, 2018	17.13	17.40	16.60	17.08	3,786,919	+0.14(+0.83%)
Oct 31, 2018	16.90	17.16	16.57	16.94	4,930,471	+0.24(+1.44%)
Oct 30, 2018	16.40	16.92	16.14	16.70	2,907,004	+0.22(+1.33%)
Oct 29, 2018	16.51	17.12	16.14	16.48	4,859,203	+0.18(+1.10%)
Oct 26, 2018	16.20	16.65	16.08	16.30	4,089,800	-0.33(-1.98%)
Oct 25, 2018	16.49	16.82	16.04	16.63	3,675,834	+0.26(+1.59%)
Oct 24, 2018	18.11	18.22	16.31	16.37	5,235,419	-1.76(-9.71%)
Oct 23, 2018	17.76	18.25	17.24	18.13	6,950,422	+0.07(+0.39%)
Oct 22, 2018	17.48	18.12	17.41	18.06	3,174,672	+0.53(+3.02%)
Oct 19, 2018	17.55	18.02	17.45	17.53	3,043,100	-0.01(-0.06%)
Oct 18, 2018	17.11	17.61	16.93	17.54	5,709,528	+0.49(+2.87%)
Oct 17, 2018	18.40	18.50	16.75	17.05	7,160,145	-1.25(-6.83%)
Oct 16, 2018	17.73	18.39	17.55	18.30	5,860,437	+0.82(+4.69%)
Oct 15, 2018	17.65	17.92	17.44	17.48	3,341,272	-0.03(-0.17%)
Oct 12, 2018	17.34	17.83	16.99	17.51	6,319,500	+0.71(+4.23%)
Oct 11, 2018	17.38	17.72	16.61	16.80	3,843,733	-0.77(-4.38%)
Oct 10, 2018	17.33	18.16	17.27	17.57	5,399,371	-0.03(-0.17%)
Oct 09, 2018	17.02	17.84	16.82	17.60	6,041,897	+0.51(+2.98%)
Oct 08, 2018	17.23	17.59	16.92	17.09	2,606,136	-0.28(-1.61%)
Oct 05, 2018	17.16	17.69	16.94	17.37	2,988,900	+0.21(+1.22%)
Oct 04, 2018	17.32	17.57	16.84	17.16	2,941,233	-0.17(-0.98%)
Oct 03, 2018	17.30	17.96	17.23	17.33	5,486,096	+0.17(+0.99%)
Oct 02, 2018	16.77	17.35	16.77	17.16	2,951,992	+0.24(+1.42%)
Oct 01, 2018	17.02	17.33	16.76	16.92	3,631,264	+0.09(+0.53%)
Sep 28, 2018	16.51	17.02	16.40	16.83	4,094,500	+0.13(+0.78%)
Sep 27, 2018	16.21	16.82	16.02	16.70	2,907,315	+0.55(+3.41%)
Sep 26, 2018	16.30	16.34	16.05	16.15	2,189,943	-0.10(-0.62%)
Sep 25, 2018	16.48	16.70	16.19	16.25	1,878,171	-0.04(-0.25%)
Sep 24, 2018	16.14	16.42	16.07	16.29	1,726,013	+0.17(+1.05%)
Sep 21, 2018	16.16	16.43	16.08	16.12	4,650,000	-0.23(-1.41%)
Sep 20, 2018	16.13	16.57	15.92	16.35	3,523,972	+0.39(+2.44%)
Sep 19, 2018	16.04	16.13	15.86	15.96	2,448,876	+0.02(+0.13%)
Sep 18, 2018	15.86	16.07	15.67	15.94	2,644,577	+0.09(+0.57%)
Sep 17, 2018	15.85	16.15	15.69	15.85	3,203,544	-0.04(-0.25%)
Sep 14, 2018	15.99	16.32	15.69	15.89	2,861,300	-0.16(-1.00%)
Sep 13, 2018	16.34	16.42	15.99	16.05	2,784,738	-0.17(-1.05%)
Sep 12, 2018	16.08	16.31	15.91	16.22	3,004,920	+0.23(+1.44%)
Sep 11, 2018	16.41	16.52	15.83	15.99	2,790,821	-0.13(-0.81%)
Sep 10, 2018	16.10	16.44	15.83	16.12	3,333,996	+0.11(+0.69%)
Sep 07, 2018	16.53	16.79	15.92	16.01	4,295,600	-0.60(-3.61%)
Sep 06, 2018	16.93	17.27	16.35	16.61	4,978,292	-0.36(-2.12%)
Sep 05, 2018	17.20	17.29	16.63	16.97	5,198,391	-0.16(-0.93%)

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.