Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	69.75	69.82	68.33	68.34	1,313,559	-1.18(-1.70%)
Sep 29, 2014	69.22	70.19	68.76	69.52	1,835,739	-0.43(-0.61%)
Sep 26, 2014	68.50	70.03	68.25	69.95	2,316,161	+1.58(+2.31%)
Sep 25, 2014	67.46	68.41	66.96	68.37	2,481,043	+0.81(+1.20%)
Sep 24, 2014	66.09	67.62	65.46	67.56	2,056,412	+1.61(+2.44%)
Sep 23, 2014	65.95	67.25	65.43	65.95	2,135,949	-0.21(-0.32%)
Sep 22, 2014	67.41	67.41	65.97	66.16	2,071,110	-1.54(-2.27%)
Sep 19, 2014	67.32	67.74	66.32	67.70	6,641,485	+0.76(+1.14%)
Sep 18, 2014	68.01	68.08	66.15	66.94	3,723,154	-1.31(-1.92%)
Sep 17, 2014	67.50	69.67	66.66	68.25	7,021,524	+3.08(+4.73%)
Sep 16, 2014	64.59	65.48	64.29	65.17	1,555,977	+0.56(+0.87%)
Sep 15, 2014	64.53	64.73	63.87	64.61	895,638	+0.15(+0.23%)
Sep 12, 2014	64.52	64.78	64.00	64.46	1,267,843	-0.25(-0.39%)
Sep 11, 2014	64.25	65.21	64.14	64.71	1,169,518	-0.03(-0.05%)
Sep 10, 2014	63.91	65.34	63.50	64.74	1,070,644	+0.88(+1.38%)
Sep 09, 2014	64.54	64.97	63.76	63.86	1,219,347	-0.71(-1.10%)
Sep 08, 2014	63.84	65.04	63.47	64.57	1,149,321	+0.63(+0.99%)
Sep 05, 2014	63.06	64.10	62.65	63.94	908,880	+0.91(+1.44%)
Sep 04, 2014	63.19	63.52	62.78	63.03	1,361,021	+0.10(+0.16%)
Sep 03, 2014	63.94	64.20	62.75	62.93	1,863,710	-0.89(-1.39%)
Sep 02, 2014	64.00	64.43	63.47	63.82	2,018,958	+0.11(+0.17%)
Aug 29, 2014	64.29	63.71	63.71	63.71	1,255,200	-0.31(-0.48%)
Aug 28, 2014	64.31	65.01	63.63	64.02	731,286	-0.98(-1.51%)
Aug 27, 2014	65.39	65.49	64.75	65.00	1,343,567	-0.23(-0.35%)
Aug 26, 2014	64.55	65.33	64.26	65.23	1,238,740	+0.34(+0.52%)
Aug 25, 2014	64.48	65.68	64.18	64.89	2,190,326	+1.17(+1.84%)
Aug 22, 2014	63.10	64.08	63.10	63.72	745,016	+0.44(+0.70%)
Aug 21, 2014	64.01	64.36	63.22	63.28	1,064,042	-0.53(-0.83%)
Aug 20, 2014	63.60	64.39	63.30	63.81	2,155,405	+0.06(+0.09%)
Aug 19, 2014	63.44	63.84	62.80	63.75	1,276,245	+0.53(+0.84%)
Aug 18, 2014	63.38	63.62	62.54	63.22	1,478,049	+0.40(+0.64%)
Aug 15, 2014	63.75	64.16	62.44	62.82	1,449,585	-0.94(-1.47%)
Aug 14, 2014	63.53	64.17	61.95	63.76	3,151,958	+1.36(+2.19%)
Aug 13, 2014	61.54	62.88	61.54	62.40	1,517,373	+1.14(+1.85%)
Aug 12, 2014	61.94	62.11	61.13	61.26	1,092,722	-0.97(-1.56%)
Aug 11, 2014	63.69	63.87	62.18	62.23	1,526,842	-1.03(-1.63%)
Aug 08, 2014	62.22	63.13	61.70	63.26	1,289,345	+1.59(+2.58%)
Aug 07, 2014	62.00	63.73	61.60	61.67	1,726,412	-0.33(-0.53%)
Aug 06, 2014	62.43	63.29	61.46	62.00	2,276,663	-1.99(-3.11%)
Aug 05, 2014	65.97	66.36	63.57	63.99	2,094,487	-2.46(-3.70%)
Aug 04, 2014	67.73	68.10	65.79	66.45	1,393,967	-1.17(-1.73%)
Aug 01, 2014	66.87	69.49	66.71	67.62	2,445,428	+0.54(+0.81%)
Jul 31, 2014	69.01	69.99	66.94	67.08	3,252,734	-0.67(-0.99%)
Jul 30, 2014	67.65	68.24	66.64	67.75	1,924,404	+1.09(+1.64%)
Jul 29, 2014	67.11	67.53	66.45	66.66	1,230,409	-0.31(-0.46%)
Jul 28, 2014	68.47	68.68	66.31	66.97	1,550,932	-1.56(-2.28%)
Jul 25, 2014	69.19	69.26	68.39	68.53	1,205,712	-0.81(-1.17%)
Jul 24, 2014	70.23	70.37	68.12	69.34	1,223,179	-0.93(-1.32%)
Jul 23, 2014	70.75	70.96	69.75	70.27	1,069,709	+0.70(+1.01%)
Jul 22, 2014	69.33	70.70	69.07	69.57	1,441,770	+0.93(+1.35%)
Jul 21, 2014	66.85	68.91	65.52	68.64	1,564,539	+1.39(+2.07%)
Jul 18, 2014	66.25	67.58	66.03	67.25	1,545,409	+1.23(+1.86%)
Jul 17, 2014	66.61	66.91	65.81	66.02	1,280,371	-0.75(-1.12%)
Jul 16, 2014	67.39	67.76	66.55	66.77	1,353,149	-0.35(-0.52%)
Jul 15, 2014	67.87	68.57	66.41	67.12	1,308,429	-0.87(-1.28%)
Jul 14, 2014	66.63	68.38	66.35	67.99	1,981,759	+2.25(+3.42%)
Jul 11, 2014	67.00	67.10	65.42	65.74	988,785	-0.56(-0.84%)
Jul 10, 2014	66.19	66.75	65.11	66.30	2,734,737	-0.95(-1.41%)
Jul 09, 2014	67.19	67.89	66.26	67.25	1,259,878	+0.07(+0.10%)
Jul 08, 2014	67.44	67.54	65.43	67.18	1,878,438	-0.32(-0.47%)
Jul 07, 2014	70.00	70.49	67.38	67.50	1,429,782	-1.76(-2.54%)
Jul 03, 2014	69.76	69.26	69.26	69.26	874,600	-0.22(-0.32%)
Jul 02, 2014	70.16	70.70	68.76	69.48	1,599,745	-1.00(-1.42%)

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.