Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		10.05	9.360	9.430	6,527,325	-0.40(-4.07%)
Jun 28, 2018	9.190	10.05	9.190	9.830	7,416,095	+0.72(+7.90%)
Jun 27, 2018	9.590	9.685	9.080	9.110	6,227,872	-0.06(-0.65%)
Jun 26, 2018	9.340	9.340	8.850	9.170	3,813,188	-0.09(-0.97%)
Jun 25, 2018	9.500	9.630	9.160	9.260	4,625,740	-0.22(-2.32%)
Jun 22, 2018	9.360	9.500	9.220	9.480	30,341,562	+0.18(+1.94%)
Jun 21, 2018	9.380	9.510	9.270	9.300	4,335,697	-0.13(-1.38%)
Jun 20, 2018	9.380	9.630	9.370	9.430	5,165,988	-0.01(-0.11%)
Jun 19, 2018	9.000	9.440	8.910	9.440	5,676,083	+0.29(+3.17%)
Jun 18, 2018	8.860	9.310	8.711	9.150	6,893,492	+0.27(+3.04%)
Jun 15, 2018		8.910	8.560	8.880	39,953,372	-0.03(-0.34%)
Jun 14, 2018	8.880	8.920	8.440	8.910	6,440,685	+0.03(+0.34%)
Jun 13, 2018	8.700	8.955	8.540	8.880	12,568,439	+0.38(+4.47%)
Jun 12, 2018	8.000	8.670	7.720	8.500	11,360,071	+0.44(+5.46%)
Jun 11, 2018	7.700	8.230	7.645	8.060	7,212,453	+0.39(+5.08%)
Jun 08, 2018	7.850	7.987	7.385	7.670	6,466,426	-0.14(-1.79%)
Jun 07, 2018	7.740	7.880	7.383	7.810	14,267,756	+0.06(+0.77%)
Jun 06, 2018	6.500	7.880	6.500	7.750	17,715,552	+1.24(+19.05%)
Jun 05, 2018	6.320	6.736	6.320	6.510	9,766,252	+0.20(+3.17%)
Jun 04, 2018	6.310	6.367	6.220	6.310	2,539,581	+0.01(+0.16%)
Jun 01, 2018	6.310	6.410	6.190	6.300	2,646,297	+0.01(+0.16%)
May 31, 2018	6.460	6.510	6.270	6.290	3,573,317	-0.16(-2.48%)
May 30, 2018	6.390	6.540	6.345	6.450	3,187,572	+0.12(+1.90%)
May 29, 2018	6.270	6.360	6.170	6.330	2,754,636	+0.02(+0.32%)
May 25, 2018		6.310	6.310	6.310	0	+0.05(+0.80%)
May 24, 2018	6.370	6.435	6.200	6.260	3,334,155	-0.12(-1.88%)
May 23, 2018	5.950	6.390	5.930	6.380	5,984,007	+0.43(+7.23%)
May 22, 2018	6.000	6.110	5.930	5.950	2,455,290	-0.02(-0.34%)
May 21, 2018	6.110	6.160	5.920	5.970	9,576,775	-0.13(-2.13%)
May 18, 2018	6.210	6.210	6.013	6.100	4,005,213	-0.10(-1.61%)
May 17, 2018	6.220	6.296	6.140	6.200	3,460,175	-0.05(-0.80%)
May 16, 2018	6.300	6.410	6.160	6.250	3,377,533	-0.02(-0.32%)
May 15, 2018	6.200	6.480	6.200	6.270	4,111,439	+0.05(+0.80%)
May 14, 2018	6.100	6.370	6.100	6.220	11,915,140	+0.12(+1.97%)
May 11, 2018	5.950	6.160	5.940	6.100	3,627,071	+0.14(+2.35%)
May 10, 2018	5.850	6.130	5.791	5.960	3,985,974	+0.13(+2.23%)
May 09, 2018	5.760	5.930	5.641	5.830	4,714,935	+0.04(+0.69%)
May 08, 2018	6.000	6.380	5.520	5.790	11,434,229	+0.17(+3.02%)
May 07, 2018	5.640	5.740	5.550	5.620	3,693,989	+0.02(+0.36%)
May 04, 2018	5.440	5.650	5.415	5.600	5,131,142	+0.17(+3.13%)
May 03, 2018	5.640	5.710	5.430	5.430	3,818,141	-0.22(-3.89%)
May 02, 2018	5.770	5.820	5.615	5.650	4,547,625	-0.14(-2.42%)
May 01, 2018	5.690	5.890	5.670	5.790	4,085,505	+0.06(+1.05%)
Apr 30, 2018	6.010	6.130	5.685	5.730	4,435,223	-0.27(-4.50%)
Apr 27, 2018	5.650	6.150	5.650	6.000	6,030,450	+0.39(+6.95%)
Apr 26, 2018	5.740	5.780	5.600	5.610	3,751,652	-0.06(-1.06%)
Apr 25, 2018	5.650	5.690	5.500	5.670	3,200,916	+0.03(+0.53%)
Apr 24, 2018	5.570	5.730	5.530	5.640	3,373,691	+0.12(+2.17%)
Apr 23, 2018	5.510	5.750	5.503	5.520	4,787,160	+0.01(+0.18%)
Apr 20, 2018	5.620	5.685	5.500	5.510	3,005,679	-0.12(-2.13%)
Apr 19, 2018	5.740	5.800	5.512	5.630	2,727,758	-0.11(-1.92%)
Apr 18, 2018	5.630	5.920	5.630	5.740	3,978,134	+0.18(+3.24%)
Apr 17, 2018	5.540	5.815	5.530	5.560	5,227,397	+0.10(+1.83%)
Apr 16, 2018	5.470	5.550	5.310	5.460	3,943,114	-0.02(-0.36%)
Apr 13, 2018	5.620	5.650	5.430	5.480	6,293,353	-0.14(-2.49%)
Apr 12, 2018	5.720	5.797	5.560	5.620	3,962,827	-0.09(-1.58%)
Apr 11, 2018	5.670	5.850	5.650	5.710	2,359,459	+0.03(+0.53%)
Apr 10, 2018	5.580	5.760	5.540	5.680	3,770,874	+0.17(+3.09%)
Apr 09, 2018	5.510	5.565	5.380	5.510	4,618,385	+0.02(+0.36%)
Apr 06, 2018	5.640	5.680	5.420	5.490	4,207,166	-0.23(-4.02%)
Apr 05, 2018	5.590	5.755	5.425	5.720	4,409,747	+0.15(+2.69%)
Apr 04, 2018	5.500	5.590	5.270	5.570	8,212,089	-0.15(-2.62%)
Apr 03, 2018	5.700	5.770	5.430	5.720	5,950,229	+0.05(+0.88%)

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.