Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	81.08	81.35	79.03	79.61	5,061,529	-2.03(-2.49%)
Jan 29, 2015	81.27	82.56	80.81	81.64	5,235,145	+0.45(+0.55%)
Jan 28, 2015	79.96	82.88	79.60	81.19	5,099,943	+1.46(+1.84%)
Jan 27, 2015	78.64	80.50	78.10	79.73	3,736,997	+0.58(+0.73%)
Jan 26, 2015	78.61	80.30	78.51	79.15	30,131,432	+0.28(+0.36%)
Jan 23, 2015	80.27	80.27	78.48	78.87	1,947,261	-1.15(-1.44%)
Jan 22, 2015	81.20	81.50	79.53	80.02	3,890,628	+0.20(+0.25%)
Jan 21, 2015	80.66	81.34	79.30	79.82	2,303,151	-1.22(-1.51%)
Jan 20, 2015	80.44	81.24	79.57	81.04	2,586,491	+1.05(+1.31%)
Jan 16, 2015	77.71	80.10	77.70	79.99	1,832,289	+1.91(+2.45%)
Jan 15, 2015	79.26	79.72	77.92	78.08	1,691,553	-1.01(-1.28%)
Jan 14, 2015	78.89	79.85	77.95	79.09	1,624,686	-0.78(-0.98%)
Jan 13, 2015	78.73	80.17	78.17	79.87	3,080,485	+1.91(+2.45%)
Jan 12, 2015	77.99	79.21	77.40	77.96	1,301,508	+0.00(+0.00%)
Jan 09, 2015	78.83	78.96	77.01	77.96	1,393,850	-0.26(-0.33%)
Jan 08, 2015	77.90	79.95	77.03	78.22	3,995,868	+1.24(+1.61%)
Jan 07, 2015	74.30	77.19	74.12	76.98	3,495,123	+3.12(+4.22%)
Jan 06, 2015	72.15	74.32	71.87	73.86	2,352,322	+1.89(+2.63%)
Jan 05, 2015	71.80	72.29	70.62	71.97	1,582,005	-0.18(-0.25%)
Jan 02, 2015	72.51	72.79	71.50	72.15	1,371,417	+0.03(+0.04%)
Dec 31, 2014	72.61	72.12	72.12	72.12	962,900	-0.70(-0.96%)
Dec 30, 2014	73.04	73.86	72.42	72.82	1,207,593	-0.55(-0.75%)
Dec 29, 2014	73.19	75.20	72.75	73.37	1,170,488	+0.21(+0.29%)
Dec 26, 2014	72.73	73.43	72.21	73.16	603,449	+1.06(+1.47%)
Dec 24, 2014	71.47	72.10	72.10	72.10	662,300	+0.34(+0.47%)
Dec 23, 2014	72.72	72.94	70.03	71.76	1,792,489	-0.49(-0.68%)
Dec 22, 2014	72.55	72.99	71.84	72.25	1,093,413	-0.75(-1.03%)
Dec 19, 2014	71.38	73.72	70.81	73.00	4,098,909	+1.69(+2.37%)
Dec 18, 2014	70.74	72.00	70.13	71.31	1,621,978	+1.72(+2.47%)
Dec 17, 2014	67.91	69.75	67.62	69.59	1,824,580	+1.86(+2.75%)
Dec 16, 2014	67.42	69.74	66.88	67.73	2,231,601	+0.46(+0.68%)
Dec 15, 2014	68.89	69.41	66.99	67.27	1,866,350	-1.50(-2.18%)
Dec 12, 2014	70.33	71.26	68.71	68.77	1,429,773	-2.45(-3.44%)
Dec 11, 2014	70.19	72.22	70.09	71.22	1,229,295	+1.32(+1.89%)
Dec 10, 2014	71.75	71.99	69.80	69.90	1,666,369	-2.01(-2.80%)
Dec 09, 2014	71.62	72.17	70.37	71.91	1,910,488	-0.10(-0.14%)
Dec 08, 2014	71.42	73.11	67.03	72.01	1,373,291	+0.43(+0.60%)
Dec 05, 2014	70.73	71.67	70.22	71.58	1,372,386	+0.89(+1.26%)
Dec 04, 2014	70.91	71.65	70.20	70.69	1,040,837	-0.53(-0.74%)
Dec 03, 2014	70.75	71.82	70.18	71.22	1,062,408	+0.67(+0.95%)
Dec 02, 2014	71.70	72.15	70.13	70.55	1,285,017	-0.79(-1.11%)
Dec 01, 2014	72.60	72.77	70.85	71.34	1,516,541	-1.83(-2.50%)
Nov 28, 2014	72.30	73.72	72.13	73.17	961,269	+0.76(+1.05%)
Nov 26, 2014	71.18	72.41	72.41	72.41	1,925,000	+0.19(+0.26%)
Nov 25, 2014	72.48	72.59	71.82	72.22	1,888,659	-0.28(-0.39%)
Nov 24, 2014	70.20	73.66	70.19	72.50	3,098,581	+2.30(+3.28%)
Nov 21, 2014	70.31	71.11	69.86	70.20	1,783,432	+0.45(+0.64%)
Nov 20, 2014	68.75	69.83	68.63	69.75	1,309,352	+0.74(+1.08%)
Nov 19, 2014	69.65	70.20	68.36	69.01	2,421,652	-0.50(-0.72%)
Nov 18, 2014	67.26	70.79	67.14	69.51	2,706,182	+2.45(+3.65%)
Nov 17, 2014	66.27	67.50	66.13	67.06	1,852,262	+0.80(+1.21%)
Nov 14, 2014	66.94	68.00	66.00	66.26	1,579,797	-0.84(-1.25%)
Nov 13, 2014	67.79	68.41	67.00	67.10	1,160,615	-0.79(-1.16%)
Nov 12, 2014	67.89	68.48	66.94	67.89	1,116,212	-0.37(-0.54%)
Nov 11, 2014	68.95	69.17	67.40	68.26	1,283,084	-0.61(-0.89%)
Nov 10, 2014	68.86	70.22	68.55	68.87	1,216,839	-0.09(-0.13%)
Nov 07, 2014	70.07	70.18	67.82	68.96	3,396,242	-1.23(-1.75%)
Nov 06, 2014	68.86	70.43	68.72	70.19	2,465,062	+1.49(+2.17%)
Nov 05, 2014	70.04	70.85	66.53	68.70	4,603,565	+0.03(+0.04%)
Nov 04, 2014	68.48	68.80	66.82	68.67	2,288,153	+0.17(+0.25%)
Nov 03, 2014	66.88	68.58	66.62	68.50	2,002,201	+1.58(+2.36%)
Oct 31, 2014	67.38	67.38	66.51	66.92	2,266,407	+0.63(+0.95%)
Oct 30, 2014	65.62	66.51	65.35	66.29	2,512,536	+0.64(+0.97%)
Oct 29, 2014	66.60	66.74	65.03	65.65	1,689,073	-0.93(-1.40%)
Oct 28, 2014	65.50	66.83	65.35	66.58	1,432,574	+1.25(+1.91%)
Oct 27, 2014	65.02	65.42	65.04	65.33	1,169,429	+0.29(+0.45%)
Oct 24, 2014	64.64	65.13	64.45	65.04	1,324,473	+0.38(+0.59%)
Oct 23, 2014	64.53	65.77	63.48	64.66	2,632,325	+1.47(+2.33%)
Oct 22, 2014	63.90	65.36	63.13	63.19	3,207,139	-0.54(-0.85%)
Oct 21, 2014	61.54	63.82	61.25	63.73	2,510,976	+2.28(+3.72%)
Oct 20, 2014	61.04	62.53	60.71	61.45	1,200,565	-0.17(-0.28%)
Oct 17, 2014	61.76	62.02	60.58	61.62	2,651,136	+1.03(+1.70%)
Oct 16, 2014	58.79	60.75	58.79	60.59	2,914,162	+0.40(+0.66%)
Oct 15, 2014	59.98	60.80	57.14	60.19	3,777,714	-0.91(-1.49%)
Oct 14, 2014	61.39	62.52	58.64	61.10	3,356,349	-0.10(-0.16%)
Oct 13, 2014	64.66	64.66	60.36	61.20	3,517,147	-2.84(-4.43%)
Oct 10, 2014	67.14	67.25	63.92	64.04	4,203,825	-2.74(-4.10%)
Oct 09, 2014	69.92	69.92	66.53	66.78	9,385,916	-4.22(-5.94%)
Oct 08, 2014	68.78	71.02	68.09	71.00	1,684,588	+2.60(+3.80%)
Oct 07, 2014	68.56	69.46	67.39	68.40	1,504,374	-0.65(-0.94%)
Oct 06, 2014	70.27	70.89	69.02	69.05	1,186,278	-1.10(-1.57%)
Oct 03, 2014	69.03	70.68	68.46	70.15	1,461,713	+1.75(+2.55%)
Oct 02, 2014	68.26	68.54	66.17	68.41	1,492,205	+0.31(+0.45%)
Oct 01, 2014	68.55	69.36	67.33	68.10	2,116,013	-0.24(-0.35%)
Sep 30, 2014	69.75	69.82	68.33	68.34	1,313,559	-1.18(-1.70%)
Sep 29, 2014	69.22	70.19	68.76	69.52	1,835,739	-0.43(-0.61%)
Sep 26, 2014	68.50	70.03	68.25	69.95	2,316,161	+1.58(+2.31%)
Sep 25, 2014	67.46	68.41	66.96	68.37	2,481,043	+0.81(+1.20%)
Sep 24, 2014	66.09	67.62	65.46	67.56	2,056,412	+1.61(+2.44%)
Sep 23, 2014	65.95	67.25	65.43	65.95	2,135,949	-0.21(-0.32%)
Sep 22, 2014	67.41	67.41	65.97	66.16	2,071,110	-1.54(-2.27%)
Sep 19, 2014	67.32	67.74	66.32	67.70	6,641,485	+0.76(+1.14%)
Sep 18, 2014	68.01	68.08	66.15	66.94	3,723,154	-1.31(-1.92%)
Sep 17, 2014	67.50	69.67	66.66	68.25	7,021,524	+3.08(+4.73%)
Sep 16, 2014	64.59	65.48	64.29	65.17	1,555,977	+0.56(+0.87%)
Sep 15, 2014	64.53	64.73	63.87	64.61	895,638	+0.15(+0.23%)
Sep 12, 2014	64.52	64.78	64.00	64.46	1,267,843	-0.25(-0.39%)
Sep 11, 2014	64.25	65.21	64.14	64.71	1,169,518	-0.03(-0.05%)
Sep 10, 2014	63.91	65.34	63.50	64.74	1,070,644	+0.88(+1.38%)
Sep 09, 2014	64.54	64.97	63.76	63.86	1,219,347	-0.71(-1.10%)
Sep 08, 2014	63.84	65.04	63.47	64.57	1,149,321	+0.63(+0.99%)
Sep 05, 2014	63.06	64.10	62.65	63.94	908,880	+0.91(+1.44%)
Sep 04, 2014	63.19	63.52	62.78	63.03	1,361,021	+0.10(+0.16%)
Sep 03, 2014	63.94	64.20	62.75	62.93	1,863,710	-0.89(-1.39%)
Sep 02, 2014	64.00	64.43	63.47	63.82	2,018,958	+0.11(+0.17%)
Aug 29, 2014	64.29	63.71	63.71	63.71	1,255,200	-0.31(-0.48%)
Aug 28, 2014	64.31	65.01	63.63	64.02	731,286	-0.98(-1.51%)
Aug 27, 2014	65.39	65.49	64.75	65.00	1,343,567	-0.23(-0.35%)
Aug 26, 2014	64.55	65.33	64.26	65.23	1,238,740	+0.34(+0.52%)
Aug 25, 2014	64.48	65.68	64.18	64.89	2,190,326	+1.17(+1.84%)
Aug 22, 2014	63.10	64.08	63.10	63.72	745,016	+0.44(+0.70%)
Aug 21, 2014	64.01	64.36	63.22	63.28	1,064,042	-0.53(-0.83%)
Aug 20, 2014	63.60	64.39	63.30	63.81	2,155,405	+0.06(+0.09%)
Aug 19, 2014	63.44	63.84	62.80	63.75	1,276,245	+0.53(+0.84%)
Aug 18, 2014	63.38	63.62	62.54	63.22	1,478,049	+0.40(+0.64%)
Aug 15, 2014	63.75	64.16	62.44	62.82	1,449,585	-0.94(-1.47%)
Aug 14, 2014	63.53	64.17	61.95	63.76	3,151,958	+1.36(+2.19%)
Aug 13, 2014	61.54	62.88	61.54	62.40	1,517,373	+1.14(+1.85%)
Aug 12, 2014	61.94	62.11	61.13	61.26	1,092,722	-0.97(-1.56%)
Aug 11, 2014	63.69	63.87	62.18	62.23	1,526,842	-1.03(-1.63%)
Aug 08, 2014	62.22	63.13	61.70	63.26	1,289,345	+1.59(+2.58%)
Aug 07, 2014	62.00	63.73	61.60	61.67	1,726,412	-0.33(-0.53%)
Aug 06, 2014	62.43	63.29	61.46	62.00	2,276,663	-1.99(-3.11%)
Aug 05, 2014	65.97	66.36	63.57	63.99	2,094,487	-2.46(-3.70%)
Aug 04, 2014	67.73	68.10	65.79	66.45	1,393,967	-1.17(-1.73%)
Aug 01, 2014	66.87	69.49	66.71	67.62	2,445,428	+0.54(+0.81%)
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%)
May 01, 2014	66.74	67.78	63.84	66.36	8,164,728	+3.41(+5.43%)
Apr 30, 2014	63.27	65.00	62.11	62.95	5,201,028	-0.30(-0.48%)
Apr 29, 2014	60.82	63.60	60.57	63.25	3,607,509	+2.69(+4.44%)
Apr 28, 2014	61.26	61.90	59.69	60.56	3,076,262	-0.08(-0.13%)
Apr 25, 2014	62.16	62.72	60.40	60.64	3,370,771	-1.22(-1.97%)
Apr 24, 2014	61.00	62.31	60.19	61.86	2,644,544	-0.16(-0.26%)
Apr 23, 2014	61.69	62.84	61.02	62.02	1,871,073	+0.49(+0.80%)
Apr 22, 2014	61.44	65.00	61.00	61.53	5,269,465	+1.67(+2.79%)
Apr 21, 2014	57.36	60.11	57.11	59.86	2,397,844	+2.60(+4.54%)
Apr 17, 2014	57.54	57.26	57.26	57.26	2,977,600	-0.44(-0.76%)
Apr 16, 2014	57.24	57.75	55.41	57.70	3,997,767	+1.42(+2.52%)
Apr 15, 2014	57.07	57.95	53.62	56.28	6,033,473	-0.50(-0.88%)
Apr 14, 2014	57.41	58.66	55.85	56.78	3,153,799	-0.55(-0.96%)
Apr 11, 2014	56.95	60.21	56.17	57.33	5,029,506	-2.09(-3.52%)
Apr 10, 2014	62.16	62.43	58.71	59.42	2,927,366	-2.48(-4.01%)
Apr 09, 2014	61.00	62.34	59.76	61.90	4,926,452	+0.94(+1.54%)
Apr 08, 2014	61.31	61.68	58.50	60.96	6,980,819	-0.35(-0.57%)
Apr 07, 2014	64.00	64.69	60.49	61.31	4,622,938	-2.89(-4.50%)
Apr 04, 2014	66.93	68.46	63.76	64.20	3,036,349	-1.90(-2.87%)
Apr 03, 2014	67.80	68.59	65.33	66.10	3,871,395	-1.55(-2.29%)
Apr 02, 2014	68.47	68.98	67.07	67.65	1,823,808	-0.45(-0.66%)
Apr 01, 2014	68.66	68.99	67.14	68.10	2,399,652	-0.55(-0.80%)
Mar 31, 2014	66.96	69.58	66.00	68.65	2,487,032	+1.79(+2.68%)
Mar 28, 2014	64.81	68.79	64.81	66.86	2,868,235	+0.72(+1.09%)
Mar 27, 2014	66.41	66.80	63.66	66.14	2,795,476	-0.34(-0.51%)
Mar 26, 2014	68.39	69.73	66.44	66.48	2,241,490	-1.42(-2.09%)
Mar 25, 2014	68.72	70.91	67.33	67.90	2,879,663	-0.19(-0.28%)
Mar 24, 2014	71.30	71.36	66.07	68.09	5,032,931	-3.41(-4.77%)
Mar 21, 2014	72.92	72.93	70.71	71.50	4,028,195	-1.40(-1.92%)
Mar 20, 2014	73.12	73.83	72.70	72.90	1,944,525	-0.21(-0.29%)
Mar 19, 2014	74.22	74.54	73.05	73.11	2,293,529	-1.17(-1.58%)
Mar 18, 2014	71.56	74.96	71.08	74.28	2,914,613	+2.53(+3.53%)
Mar 17, 2014	70.97	72.39	70.46	71.75	2,487,323	+0.31(+0.43%)
Mar 14, 2014	70.42	72.98	70.30	71.44	1,980,846	+0.67(+0.95%)
Mar 13, 2014	72.73	73.03	70.41	70.77	2,719,507	-1.88(-2.59%)
Mar 12, 2014	72.77	73.33	71.94	72.65	1,717,192	-0.07(-0.10%)
Mar 11, 2014	73.05	74.23	72.04	72.72	1,943,725	-0.33(-0.45%)
Mar 10, 2014	72.93	73.57	71.54	73.05	2,497,934	-0.71(-0.96%)
Mar 07, 2014	73.99	74.54	71.53	73.76	3,280,874	-0.13(-0.18%)
Mar 06, 2014	77.11	77.95	73.83	73.89	2,828,953	-2.58(-3.37%)
Mar 05, 2014	78.20	78.37	74.30	76.47	5,535,453	-1.51(-1.94%)
Mar 04, 2014	76.10	82.16	76.01	77.98	6,637,939	+1.16(+1.51%)

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.