Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2014	70.78	71.49	70.02	70.48	1,599,156	+0.46(+0.66%)
Jun 30, 2014	70.16	70.72	69.24	70.02	1,406,481	-0.32(-0.45%)
Jun 27, 2014	71.30	71.90	70.23	70.34	3,347,290	-0.32(-0.45%)
Jun 26, 2014	71.51	72.10	70.05	70.66	1,063,906	-0.96(-1.34%)
Jun 25, 2014	69.94	71.78	69.94	71.62	2,105,718	+1.36(+1.94%)
Jun 24, 2014	70.53	72.21	70.03	70.26	2,022,569	+1.46(+2.12%)
Jun 23, 2014	69.40	70.35	68.43	68.80	751,743	-0.83(-1.19%)
Jun 20, 2014	68.17	69.75	67.98	69.63	3,280,476	+1.64(+2.41%)
Jun 19, 2014	68.72	69.01	67.62	67.99	1,496,522	-0.80(-1.16%)
Jun 18, 2014	68.60	69.03	67.86	68.79	882,314	+0.36(+0.53%)
Jun 17, 2014	68.61	69.58	68.22	68.43	1,115,918	-0.31(-0.45%)
Jun 16, 2014	68.50	69.35	68.01	68.74	1,134,319	-0.31(-0.45%)
Jun 13, 2014	67.95	69.20	67.00	69.05	1,062,563	+1.30(+1.92%)
Jun 12, 2014	67.99	68.50	67.52	67.75	969,404	-0.21(-0.31%)
Jun 11, 2014	68.17	68.17	67.15	67.96	1,133,382	-0.24(-0.35%)
Jun 10, 2014	68.16	68.83	67.14	68.20	1,580,649	-0.88(-1.27%)
Jun 06, 2014	68.98	70.00	67.80	69.08	1,876,785	+0.58(+0.85%)
Jun 05, 2014	69.18	69.50	68.41	68.50	1,254,220	-0.50(-0.72%)
Jun 04, 2014	69.22	69.22	68.23	69.00	1,282,308	-0.35(-0.50%)
Jun 03, 2014	69.64	70.07	69.28	69.35	1,700,703	-0.40(-0.57%)
Jun 02, 2014	70.64	71.05	69.55	69.75	1,757,235	-0.84(-1.19%)
May 30, 2014	72.50	72.55	70.52	70.59	7,250,286	-0.81(-1.13%)
May 29, 2014	73.56	73.89	71.25	71.40	2,530,083	-2.16(-2.94%)
May 28, 2014	73.72	74.12	72.97	73.56	1,957,925	+0.25(+0.34%)
May 27, 2014	74.65	75.69	72.92	73.31	2,775,223	-0.63(-0.85%)
May 23, 2014	73.08	73.94	73.94	73.94	1,319,600	+0.52(+0.71%)
May 22, 2014	71.56	73.91	71.56	73.42	1,484,130	+1.35(+1.87%)
May 21, 2014	71.03	73.00	71.03	72.07	2,379,683	+1.38(+1.95%)
May 20, 2014	70.78	71.20	69.78	70.69	2,410,302	-0.15(-0.21%)
May 19, 2014	71.27	71.64	70.52	70.84	1,593,136	-0.57(-0.80%)
May 16, 2014	71.41	72.37	70.38	71.41	2,429,408	-0.04(-0.06%)
May 15, 2014	69.34	71.75	69.34	71.45	2,743,430	+0.94(+1.33%)
May 14, 2014	70.26	72.69	69.64	70.51	2,763,771	+0.31(+0.44%)
May 13, 2014	69.71	71.13	69.71	70.20	1,933,364	+0.42(+0.60%)
May 12, 2014	68.17	69.97	68.01	69.78	2,395,668	+1.81(+2.66%)
May 09, 2014	67.05	68.48	64.88	67.97	2,717,056	+0.76(+1.13%)
May 08, 2014	67.29	69.69	67.02	67.21	2,986,719	-0.09(-0.13%)
May 07, 2014	67.20	68.17	65.83	67.30	2,508,023	+0.49(+0.73%)
May 06, 2014	67.19	68.17	66.48	66.81	2,127,713	-0.57(-0.85%)
May 05, 2014	65.34	68.13	65.03	67.38	3,035,172	+1.59(+2.42%)
May 02, 2014	67.95	68.91	65.57	65.79	4,361,102	-0.57(-0.86%)

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.