Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	79.81	80.52	78.70	79.65	1,854,985	+1.26(+1.61%)
Jun 29, 2015	80.19	80.85	78.19	78.39	1,764,724	-2.42(-2.99%)
Jun 26, 2015	82.23	82.50	80.24	80.81	3,869,732	-1.41(-1.71%)
Jun 25, 2015	82.37	83.11	82.02	82.22	1,324,464	-0.04(-0.05%)
Jun 24, 2015	83.93	84.22	82.18	82.26	1,085,434	-1.67(-1.99%)
Jun 23, 2015	84.37	84.85	83.66	83.93	1,355,121	-0.23(-0.27%)
Jun 22, 2015	84.35	84.40	83.62	84.16	1,377,710	+0.13(+0.15%)
Jun 19, 2015	83.76	84.24	83.26	84.03	3,108,403	+0.69(+0.83%)
Jun 18, 2015	80.84	83.52	80.60	83.34	2,009,770	+2.64(+3.27%)
Jun 17, 2015	81.52	82.00	80.56	80.70	1,034,470	-0.82(-1.01%)
Jun 16, 2015	81.09	82.23	80.64	81.52	1,309,198	+0.07(+0.09%)
Jun 15, 2015	80.10	81.85	79.50	81.45	1,975,159	+0.91(+1.13%)
Jun 12, 2015	82.07	82.32	80.27	80.54	2,327,758	-1.63(-1.98%)
Jun 11, 2015	82.52	82.73	81.67	82.17	1,637,895	-0.23(-0.28%)
Jun 10, 2015	82.78	83.45	81.58	82.40	2,033,211	+0.00(+0.00%)
Jun 09, 2015	84.59	84.85	82.05	82.40	2,159,660	-1.75(-2.08%)
Jun 08, 2015	83.78	84.95	83.68	84.15	4,130,477	+0.62(+0.74%)
Jun 05, 2015	82.45	84.04	82.27	83.53	15,786,817	-0.65(-0.77%)
Jun 04, 2015	84.13	87.10	84.02	84.18	3,192,196	-0.47(-0.56%)
Jun 03, 2015	83.49	84.83	83.28	84.65	2,224,601	+0.94(+1.12%)
Jun 02, 2015	83.79	84.81	83.07	83.71	1,258,222	-0.43(-0.51%)
Jun 01, 2015	83.98	83.76	83.13	84.14	2,138,603	+0.38(+0.45%)
May 29, 2015	84.45	85.28	83.68	83.76	3,565,027	+0.82(+0.99%)
May 28, 2015	83.21	83.74	81.50	82.94	2,950,830	-0.47(-0.56%)
May 27, 2015	83.60	84.21	83.12	83.41	1,604,085	+0.24(+0.29%)
May 26, 2015	84.75	85.35	83.01	83.17	1,769,696	-1.75(-2.06%)
May 22, 2015	85.06	84.92	84.92	84.92	1,426,800	-0.08(-0.09%)
May 21, 2015	85.68	85.94	84.24	85.00	3,413,878	-0.65(-0.76%)
May 20, 2015	83.35	86.72	83.04	85.65	3,803,321	+2.62(+3.16%)
May 19, 2015	81.07	84.30	80.80	83.03	4,898,094	+2.26(+2.80%)
May 18, 2015	84.72	84.77	80.26	80.77	9,156,313	-4.58(-5.37%)
May 15, 2015	85.11	85.84	84.65	85.35	765,306	+0.33(+0.39%)
May 14, 2015	84.54	85.13	83.72	85.02	807,859	+1.13(+1.35%)
May 13, 2015	84.58	85.49	83.81	83.89	1,063,243	-0.71(-0.84%)
May 12, 2015	86.24	86.31	83.52	84.60	2,331,242	-2.06(-2.38%)
May 11, 2015	88.20	88.49	86.55	86.66	2,043,134	-0.38(-0.44%)
May 08, 2015	87.58	88.84	86.32	87.04	1,848,693	+0.71(+0.82%)
May 07, 2015	84.44	87.20	84.02	86.33	1,604,196	+1.69(+2.00%)
May 06, 2015	84.71	85.59	83.92	84.64	1,003,295	-0.03(-0.04%)
May 05, 2015	86.11	86.30	84.36	84.67	1,223,575	-1.64(-1.90%)
May 04, 2015	85.04	87.09	84.78	86.31	1,565,315	+1.26(+1.48%)
May 01, 2015	84.84	86.26	84.57	85.05	1,976,186	+0.98(+1.17%)
Apr 30, 2015	86.58	86.71	83.59	84.06	2,006,584	-2.48(-2.86%)
Apr 29, 2015	86.98	87.49	85.50	86.54	2,375,958	-1.29(-1.47%)
Apr 28, 2015	90.41	90.41	84.72	87.83	4,176,353	-2.81(-3.10%)
Apr 27, 2015	93.64	93.71	90.57	90.64	1,412,375	-2.63(-2.82%)
Apr 24, 2015	93.85	94.17	93.21	93.27	997,796	-0.81(-0.86%)
Apr 23, 2015	93.68	94.33	93.06	94.08	1,657,602	-0.01(-0.01%)
Apr 22, 2015	95.53	95.53	93.02	94.09	2,004,332	-1.09(-1.15%)
Apr 21, 2015	93.98	95.66	93.13	95.18	1,511,890	+1.98(+2.12%)
Apr 20, 2015	94.12	94.12	92.84	93.20	1,066,588	-0.14(-0.15%)
Apr 17, 2015	92.41	94.42	92.22	93.34	1,618,754	-1.77(-1.86%)
Apr 16, 2015	95.84	96.58	94.98	95.11	1,776,171	-0.81(-0.84%)
Apr 15, 2015	93.71	96.40	93.51	95.92	1,661,453	+2.60(+2.79%)
Apr 14, 2015	93.01	93.78	92.63	93.32	1,268,722	-0.11(-0.12%)
Apr 13, 2015	94.53	95.22	93.30	93.43	1,494,958	-1.03(-1.09%)
Apr 10, 2015	93.58	94.73	93.06	94.46	1,497,494	+0.78(+0.83%)
Apr 09, 2015	93.63	94.48	92.60	93.68	1,285,501	+0.04(+0.04%)
Apr 08, 2015	91.01	94.21	91.00	93.64	3,050,412	+2.24(+2.45%)
Apr 07, 2015	90.15	91.90	89.91	91.40	1,285,914	+1.38(+1.53%)
Apr 06, 2015	89.58	90.26	89.01	90.02	2,430,156	-0.40(-0.44%)
Apr 02, 2015	90.01	90.42	90.42	90.42	1,235,900	+0.74(+0.83%)

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.