Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	4.090	4.180	4.050	4.120	4,266,600	+0.02(+0.49%)
Jun 27, 2019	3.880	4.190	3.880	4.100	4,381,364	+0.21(+5.40%)
Jun 26, 2019	3.710	3.930	3.690	3.890	3,846,440	+0.19(+5.14%)
Jun 25, 2019	3.650	3.880	3.540	3.700	5,346,906	+0.11(+3.06%)
Jun 24, 2019	3.920	3.950	3.550	3.590	6,340,814	-0.25(-6.51%)
Jun 21, 2019	3.940	3.990	3.730	3.840	7,511,300	-0.09(-2.29%)
Jun 20, 2019	4.090	4.210	3.920	3.930	3,432,231	-0.04(-1.01%)
Jun 19, 2019	4.010	4.085	3.880	3.970	5,300,399	+0.01(+0.25%)
Jun 18, 2019	3.930	4.220	3.830	3.960	8,698,120	+0.05(+1.28%)
Jun 17, 2019	3.860	4.060	3.840	3.910	7,567,180	-0.14(-3.46%)
Jun 14, 2019	4.490	4.550	4.020	4.050	4,219,500	-0.42(-9.40%)
Jun 13, 2019	4.500	4.650	4.320	4.470	5,350,617	+0.01(+0.22%)
Jun 12, 2019	4.480	4.520	4.175	4.460	5,553,685	-0.03(-0.67%)
Jun 11, 2019	4.780	4.840	4.450	4.490	6,057,302	-0.24(-5.07%)
Jun 10, 2019	4.910	5.070	4.710	4.730	4,061,947	-0.16(-3.27%)
Jun 07, 2019	5.110	5.135	4.855	4.890	2,762,200	-0.19(-3.74%)
Jun 06, 2019	5.100	5.174	4.970	5.080	3,859,175	+0.00(+0.00%)
Jun 05, 2019	5.390	5.420	5.000	5.080	4,802,283	-0.28(-5.22%)
Jun 04, 2019	5.090	5.540	5.060	5.360	6,336,436	+0.36(+7.20%)
Jun 03, 2019	4.960	5.080	4.860	5.000	3,820,352	+0.05(+1.01%)
May 31, 2019	5.100	5.210	4.910	4.950	5,531,100	-0.23(-4.44%)
May 30, 2019	5.530	5.710	5.070	5.180	4,571,179	-0.40(-7.17%)
May 29, 2019	5.430	5.630	5.090	5.580	5,031,909	+0.00(+0.00%)
May 28, 2019	5.950	6.050	5.510	5.580	5,715,000	-0.37(-6.22%)
May 24, 2019	6.160	6.230	5.800	5.950	3,140,600	-0.17(-2.78%)
May 23, 2019	6.220	6.280	5.970	6.120	2,855,339	-0.20(-3.16%)
May 22, 2019	6.420	6.510	6.150	6.320	2,235,792	-0.11(-1.71%)
May 21, 2019	6.250	6.540	5.960	6.430	3,854,743	+0.19(+3.04%)
May 20, 2019	6.420	6.480	6.200	6.240	2,612,209	-0.28(-4.29%)
May 17, 2019	6.540	6.770	6.510	6.520	2,710,800	-0.08(-1.21%)
May 16, 2019	6.620	6.800	6.570	6.600	2,365,071	-0.02(-0.30%)
May 15, 2019	6.520	6.640	6.270	6.620	3,846,895	+0.01(+0.15%)
May 14, 2019	6.650	6.830	6.530	6.610	5,305,611	+0.10(+1.54%)
May 13, 2019	7.400	7.550	6.400	6.510	10,908,374	-1.55(-19.23%)
May 10, 2019	7.940	8.200	7.880	8.060	4,134,300	+0.05(+0.62%)
May 09, 2019	8.500	8.550	7.560	8.010	5,306,653	-0.16(-1.96%)
May 08, 2019	7.860	8.270	7.860	8.170	3,710,296	+0.26(+3.29%)
May 07, 2019	8.190	8.310	7.870	7.910	3,788,773	-0.36(-4.35%)
May 06, 2019	8.000	8.310	7.930	8.270	2,140,353	+0.07(+0.85%)
May 03, 2019	7.760	8.310	7.740	8.200	3,063,200	+0.48(+6.22%)
May 02, 2019	7.540	7.780	7.530	7.720	1,725,919	+0.12(+1.58%)
May 01, 2019	7.360	7.760	7.360	7.600	2,920,632	+0.10(+1.33%)
Apr 30, 2019	7.830	7.850	7.410	7.500	2,537,863	-0.30(-3.85%)
Apr 29, 2019	7.460	7.910	7.420	7.800	3,287,614	+0.37(+4.98%)
Apr 26, 2019	7.430	7.500	7.310	7.430	2,100,500	+0.03(+0.41%)
Apr 25, 2019	7.420	7.550	7.260	7.400	2,958,482	-0.06(-0.80%)
Apr 24, 2019	7.410	7.610	7.280	7.460	2,087,673	+0.08(+1.08%)
Apr 23, 2019	7.190	7.450	6.970	7.380	2,959,132	+0.23(+3.22%)
Apr 22, 2019	7.080	7.350	6.870	7.150	2,047,166	+0.03(+0.42%)
Apr 18, 2019	7.220	7.260	6.930	7.120	2,615,400	-0.03(-0.42%)
Apr 17, 2019	7.620	7.630	7.020	7.150	3,752,581	-0.37(-4.92%)
Apr 16, 2019	7.600	7.675	7.490	7.520	1,530,254	-0.03(-0.40%)
Apr 15, 2019	7.560	7.630	7.335	7.550	2,164,768	+0.01(+0.13%)
Apr 12, 2019	7.940	8.030	7.425	7.540	3,327,700	-0.36(-4.56%)
Apr 11, 2019	8.310	8.360	7.780	7.900	2,785,189	-0.41(-4.93%)
Apr 10, 2019	8.150	8.330	8.100	8.310	1,575,119	+0.16(+1.96%)
Apr 09, 2019	8.320	8.380	8.060	8.150	1,905,728	-0.22(-2.63%)
Apr 08, 2019	8.220	8.430	8.170	8.370	1,758,247	+0.17(+2.07%)
Apr 05, 2019	8.060	8.300	8.020	8.200	2,751,400	+0.19(+2.37%)
Apr 04, 2019	7.840	8.030	7.780	8.010	2,411,763	+0.20(+2.56%)
Apr 03, 2019	8.040	8.040	7.690	7.810	2,983,397	-0.14(-1.76%)
Apr 02, 2019	8.220	8.250	7.950	7.950	3,519,343	-0.25(-3.05%)

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.