Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	62.58	62.85	60.21	61.48	2,847,660	-0.85(-1.36%)
Nov 27, 2015	61.08	62.46	60.96	62.33	949,846	+1.33(+2.18%)
Nov 25, 2015	60.37	61.00	61.00	61.00	1,432,800	+0.72(+1.19%)
Nov 24, 2015	59.66	60.61	59.56	60.28	2,015,917	+0.12(+0.20%)
Nov 23, 2015	59.56	60.29	58.92	60.16	2,960,819	+0.79(+1.33%)
Nov 20, 2015	59.53	60.34	58.69	59.37	1,958,898	-0.04(-0.07%)
Nov 19, 2015	59.41	61.02	58.32	59.41	2,352,931	+0.08(+0.13%)
Nov 18, 2015	57.77	59.81	57.56	59.33	3,173,912	+1.68(+2.91%)
Nov 17, 2015	57.11	59.11	56.35	57.65	2,472,089	+0.75(+1.32%)
Nov 16, 2015	56.36	57.56	55.85	56.90	2,923,188	-1.09(-1.88%)
Nov 13, 2015	56.43	60.40	56.00	57.99	6,199,000	+1.89(+3.37%)
Nov 12, 2015	57.40	58.05	55.96	56.10	5,711,711	-0.41(-0.73%)
Nov 11, 2015	55.55	57.50	54.82	56.51	5,052,767	+0.94(+1.69%)
Nov 10, 2015	54.24	55.88	52.07	55.57	5,205,319	+1.07(+1.96%)
Nov 09, 2015	55.66	57.50	53.93	54.50	5,471,507	-0.80(-1.45%)
Nov 06, 2015	53.24	56.35	50.62	55.30	8,457,860	+3.60(+6.96%)
Nov 05, 2015	58.60	60.42	47.38	51.70	17,732,758	-8.79(-14.53%)
Nov 04, 2015	60.95	61.75	58.46	60.49	3,543,984	-0.77(-1.26%)
Nov 03, 2015	61.78	62.84	60.58	61.26	2,222,275	-0.14(-0.23%)
Nov 02, 2015	60.35	62.94	59.83	61.40	2,951,479	+1.41(+2.35%)
Oct 30, 2015	60.02	62.06	59.42	59.99	4,879,365	-0.39(-0.65%)
Oct 29, 2015	61.80	68.25	60.00	60.38	6,406,532	-0.51(-0.84%)
Oct 28, 2015	59.02	62.04	57.52	60.89	4,836,844	+2.37(+4.05%)
Oct 27, 2015	58.70	60.97	58.02	58.52	4,425,549	-0.45(-0.76%)
Oct 26, 2015	55.04	60.19	55.02	58.97	6,622,654	+2.37(+4.19%)
Oct 23, 2015	53.50	58.30	53.00	56.60	9,969,239	+5.14(+9.99%)
Oct 22, 2015	54.29	54.29	46.66	51.46	15,672,392	-3.00(-5.51%)
Oct 21, 2015	63.36	63.91	49.30	54.46	23,252,000	-8.37(-13.32%)
Oct 20, 2015	66.50	67.30	62.17	62.83	4,847,650	-3.96(-5.93%)
Oct 19, 2015	68.09	69.17	65.37	66.79	3,895,385	-2.23(-3.23%)
Oct 16, 2015	67.00	69.33	66.24	69.02	3,565,223	+2.42(+3.63%)
Oct 15, 2015	63.25	66.84	62.31	66.60	3,517,712	+1.66(+2.56%)
Oct 14, 2015	63.75	65.49	62.37	64.94	5,711,428	+2.07(+3.29%)
Oct 13, 2015	63.21	65.26	62.80	62.87	3,498,479	-1.13(-1.77%)
Oct 12, 2015	64.20	64.92	62.08	64.00	1,717,522	-0.27(-0.42%)
Oct 09, 2015	63.81	65.57	63.59	64.27	3,203,898	+0.85(+1.34%)
Oct 08, 2015	62.99	63.98	61.08	63.42	3,404,470	+0.28(+0.44%)
Oct 07, 2015	64.39	64.75	61.29	63.14	6,683,327	-0.96(-1.50%)
Oct 06, 2015	67.17	67.49	62.77	64.10	6,869,498	-3.18(-4.73%)
Oct 05, 2015	71.83	72.85	65.23	67.28	5,858,060	-3.78(-5.32%)
Oct 02, 2015	67.40	71.06	66.81	71.06	3,347,452	+1.04(+1.49%)
Oct 01, 2015	68.30	70.16	66.06	70.02	4,271,550	+0.74(+1.07%)
Sep 30, 2015	62.02	69.32	61.64	69.28	8,778,572	+8.71(+14.38%)
Sep 29, 2015	62.56	64.98	59.80	60.57	6,721,452	-1.25(-2.02%)
Sep 28, 2015	68.60	69.99	60.23	61.82	7,733,724	-7.02(-10.20%)
Sep 25, 2015	73.34	74.70	66.47	68.84	4,567,916	-3.56(-4.92%)
Sep 24, 2015	74.73	76.62	68.92	72.40	3,659,198	-3.00(-3.98%)
Sep 23, 2015	76.27	77.21	74.60	75.40	2,154,168	-0.38(-0.50%)
Sep 22, 2015	76.81	77.64	73.80	75.78	3,458,164	-2.55(-3.26%)
Sep 21, 2015	82.28	82.81	77.62	78.33	2,638,941	-3.59(-4.38%)
Sep 18, 2015	79.98	84.57	79.83	81.92	5,105,757	+0.93(+1.15%)
Sep 17, 2015	79.24	82.41	79.01	80.99	2,971,056	+1.69(+2.13%)
Sep 16, 2015	78.01	80.06	77.75	79.30	4,740,827	+3.33(+4.38%)
Sep 15, 2015	74.74	76.07	74.22	75.97	672,271	+1.50(+2.01%)
Sep 14, 2015	75.50	75.50	74.11	74.47	1,079,641	-0.33(-0.44%)
Sep 11, 2015	74.75	75.22	74.13	74.80	1,145,623	-0.43(-0.57%)
Sep 10, 2015	74.98	76.52	74.80	75.23	975,233	+0.25(+0.33%)
Sep 09, 2015	77.26	77.95	74.82	74.98	1,607,793	-1.61(-2.10%)
Sep 08, 2015	74.53	74.53	74.47	76.59	1,869,795	+3.59(+4.92%)
Sep 04, 2015	73.36	73.00	73.00	73.00	1,576,700	-1.46(-1.96%)
Sep 03, 2015	75.40	76.93	74.17	74.46	1,392,652	-0.50(-0.67%)
Sep 02, 2015	74.78	76.15	72.84	74.96	1,544,441	+1.48(+2.01%)

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.