Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	55.30	55.53	53.34	55.47	4,962,933	+0.52(+0.95%)
Jan 28, 2016	58.93	59.53	53.46	54.95	6,549,082	-3.12(-5.37%)
Jan 27, 2016	60.04	60.32	57.43	58.07	3,433,679	-1.99(-3.31%)
Jan 26, 2016	57.96	61.14	56.46	60.06	7,205,030	+2.22(+3.84%)
Jan 25, 2016	57.99	58.98	57.05	57.84	3,480,445	-0.71(-1.21%)
Jan 22, 2016	57.65	58.92	56.41	58.55	3,027,445	+2.18(+3.87%)
Jan 21, 2016	54.96	57.35	53.93	56.37	3,739,627	+1.29(+2.34%)
Jan 20, 2016	51.76	56.18	51.75	55.08	4,885,560	+2.42(+4.60%)
Jan 19, 2016	53.58	54.00	51.22	52.66	3,621,565	+0.13(+0.25%)
Jan 15, 2016	51.78	52.53	52.53	52.53	3,605,000	-1.45(-2.69%)
Jan 14, 2016	53.21	54.41	51.14	53.98	3,964,781	+1.33(+2.53%)
Jan 13, 2016	55.08	56.51	52.30	52.65	3,549,021	-2.39(-4.34%)
Jan 12, 2016	54.32	55.69	53.59	55.04	3,540,797	+1.30(+2.42%)
Jan 11, 2016	54.18	55.39	52.92	53.74	4,690,630	-0.04(-0.07%)
Jan 08, 2016	56.50	56.84	53.52	53.78	4,032,094	-2.58(-4.58%)
Jan 07, 2016	55.53	57.67	54.85	56.36	3,441,655	-0.95(-1.66%)
Jan 06, 2016	58.35	58.66	56.48	57.31	3,898,487	-2.04(-3.44%)
Jan 05, 2016	59.90	61.13	59.29	59.35	2,254,168	-0.47(-0.79%)
Jan 04, 2016	59.76	60.60	59.02	59.82	3,096,641	-1.40(-2.29%)
Dec 31, 2015	62.24	61.22	61.22	61.22	1,500,400	-1.20(-1.92%)
Dec 30, 2015	62.53	63.12	62.00	62.42	1,679,016	-0.07(-0.11%)
Dec 29, 2015	62.35	62.63	61.91	62.49	2,479,171	+0.67(+1.08%)
Dec 28, 2015	62.37	62.52	60.96	61.82	1,238,065	-0.80(-1.28%)
Dec 24, 2015	62.86	62.62	62.62	62.62	1,094,700	-0.09(-0.14%)
Dec 23, 2015	63.17	63.63	62.43	62.71	1,118,815	+0.10(+0.16%)
Dec 22, 2015	61.54	62.76	61.07	62.61	1,732,438	+1.45(+2.37%)
Dec 21, 2015	61.33	61.39	60.10	61.16	1,725,712	+0.14(+0.23%)
Dec 18, 2015	61.02	62.28	60.55	61.02	10,405,358	-0.36(-0.59%)
Dec 17, 2015	62.08	62.92	61.18	61.38	2,427,317	-0.65(-1.05%)
Dec 16, 2015	61.45	62.20	59.90	62.03	2,090,253	+1.15(+1.89%)
Dec 15, 2015	58.77	61.94	58.42	60.88	4,176,544	+3.45(+6.01%)
Dec 14, 2015	57.30	59.31	56.09	57.43	7,630,255	+0.31(+0.54%)
Dec 11, 2015	57.47	58.09	55.92	57.12	7,288,754	-1.21(-2.07%)
Dec 10, 2015	58.41	59.31	57.82	58.33	3,923,127	-0.16(-0.27%)
Dec 09, 2015	58.81	60.40	57.76	58.49	5,301,581	-0.79(-1.33%)
Dec 08, 2015	58.63	60.14	58.15	59.28	3,702,713	-0.35(-0.59%)
Dec 07, 2015	62.60	63.71	59.19	59.63	4,545,239	-3.07(-4.90%)
Dec 04, 2015	60.17	63.00	59.75	62.70	3,851,276	+2.89(+4.83%)
Dec 03, 2015	62.04	62.04	59.17	59.81	4,613,796	-1.74(-2.83%)
Dec 02, 2015	62.08	63.13	61.18	61.55	3,773,394	-0.40(-0.65%)
Dec 01, 2015	61.73	62.63	60.34	61.95	4,258,794	+0.47(+0.76%)
Nov 30, 2015	62.58	62.85	60.21	61.48	2,847,660	-0.85(-1.36%)
Nov 27, 2015	61.08	62.46	60.96	62.33	949,846	+1.33(+2.18%)
Nov 25, 2015	60.37	61.00	61.00	61.00	1,432,800	+0.72(+1.19%)
Nov 24, 2015	59.66	60.61	59.56	60.28	2,015,917	+0.12(+0.20%)
Nov 23, 2015	59.56	60.29	58.92	60.16	2,960,819	+0.79(+1.33%)
Nov 20, 2015	59.53	60.34	58.69	59.37	1,958,898	-0.04(-0.07%)
Nov 19, 2015	59.41	61.02	58.32	59.41	2,352,931	+0.08(+0.13%)
Nov 18, 2015	57.77	59.81	57.56	59.33	3,173,912	+1.68(+2.91%)
Nov 17, 2015	57.11	59.11	56.35	57.65	2,472,089	+0.75(+1.32%)
Nov 16, 2015	56.36	57.56	55.85	56.90	2,923,188	-1.09(-1.88%)
Nov 13, 2015	56.43	60.40	56.00	57.99	6,199,000	+1.89(+3.37%)
Nov 12, 2015	57.40	58.05	55.96	56.10	5,711,711	-0.41(-0.73%)
Nov 11, 2015	55.55	57.50	54.82	56.51	5,052,767	+0.94(+1.69%)
Nov 10, 2015	54.24	55.88	52.07	55.57	5,205,319	+1.07(+1.96%)
Nov 09, 2015	55.66	57.50	53.93	54.50	5,471,507	-0.80(-1.45%)
Nov 06, 2015	53.24	56.35	50.62	55.30	8,457,860	+3.60(+6.96%)
Nov 05, 2015	58.60	60.42	47.38	51.70	17,732,758	-8.79(-14.53%)
Nov 04, 2015	60.95	61.75	58.46	60.49	3,543,984	-0.77(-1.26%)
Nov 03, 2015	61.78	62.84	60.58	61.26	2,222,275	-0.14(-0.23%)

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.