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%)

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.