Endo Int'l Plc (NQ: ENDP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	7.490	7.610	7.180	7.340	3,925,565	-0.14(-1.87%)
Nov 29, 2017	7.220	7.540	7.220	7.480	4,020,226	+0.25(+3.46%)
Nov 28, 2017	7.100	7.260	6.890	7.230	4,122,160	+0.16(+2.26%)
Nov 27, 2017	7.510	7.710	6.990	7.070	6,125,954	-0.47(-6.23%)
Nov 24, 2017	7.710	7.880	7.500	7.540	2,013,323	-0.09(-1.18%)
Nov 22, 2017	7.560	7.790	7.480	7.630	3,044,073	+0.06(+0.79%)
Nov 21, 2017	7.300	7.600	7.300	7.570	4,354,954	+0.30(+4.13%)
Nov 20, 2017	7.520	7.592	7.180	7.270	3,854,809	-0.27(-3.58%)
Nov 17, 2017	7.320	7.650	7.160	7.540	5,322,351	+0.24(+3.29%)
Nov 16, 2017	7.040	7.375	6.940	7.300	6,723,492	+0.28(+3.99%)
Nov 15, 2017	6.950	7.140	6.620	7.020	6,398,965	+0.03(+0.43%)
Nov 14, 2017	6.690	7.060	6.689	6.990	5,906,652	+0.30(+4.48%)
Nov 13, 2017	6.860	6.860	6.360	6.690	9,924,992	-0.24(-3.46%)
Nov 10, 2017	6.440	7.000	6.030	6.930	12,136,973	+0.84(+13.79%)
Nov 09, 2017	5.910	6.170	5.850	6.090	9,956,640	+0.00(+0.00%)
Nov 08, 2017	5.900	6.230	5.870	6.090	10,376,083	+0.16(+2.70%)
Nov 07, 2017	6.300	6.400	5.930	5.930	7,795,591	-0.31(-4.97%)
Nov 06, 2017	6.370	6.500	6.205	6.240	7,910,555	-0.08(-1.27%)
Nov 03, 2017	6.010	6.410	5.920	6.320	7,924,740	+0.37(+6.22%)
Nov 02, 2017	6.440	6.440	5.930	5.950	9,335,048	-0.58(-8.88%)
Nov 01, 2017	6.400	6.550	6.230	6.530	6,764,759	+0.15(+2.35%)
Oct 31, 2017	6.040	6.720	6.000	6.380	15,224,541	+0.42(+7.05%)
Oct 30, 2017	6.940	6.940	5.800	5.960	22,209,258	+0.08(+1.36%)
Oct 27, 2017	6.380	6.590	5.770	5.880	14,718,710	-0.81(-12.11%)
Oct 26, 2017	7.080	7.300	6.670	6.690	7,404,531	-0.49(-6.82%)
Oct 25, 2017	7.400	7.429	7.070	7.180	5,605,584	-0.28(-3.75%)
Oct 24, 2017	7.530	7.610	7.184	7.460	4,566,957	-0.02(-0.27%)
Oct 23, 2017	7.780	7.810	7.470	7.480	3,277,990	-0.24(-3.11%)
Oct 20, 2017	7.880	7.900	7.650	7.720	3,101,745	-0.16(-2.03%)
Oct 19, 2017	7.590	7.930	7.500	7.880	6,311,088	+0.23(+3.01%)
Oct 18, 2017	7.610	7.730	7.475	7.650	4,811,389	+0.01(+0.13%)
Oct 17, 2017	7.620	7.750	7.400	7.640	5,565,738	+0.02(+0.26%)
Oct 16, 2017	8.210	8.425	7.565	7.620	6,698,688	-0.55(-6.73%)
Oct 13, 2017	8.230	8.320	7.900	8.170	4,283,947	-0.07(-0.85%)
Oct 12, 2017	8.900	8.900	8.200	8.240	8,339,614	-0.74(-8.24%)
Oct 11, 2017	8.650	9.010	8.570	8.980	7,696,994	+0.38(+4.42%)
Oct 10, 2017	8.470	8.670	8.210	8.600	5,340,499	+0.10(+1.18%)
Oct 09, 2017	8.560	8.754	8.420	8.500	2,157,416	-0.08(-0.93%)
Oct 06, 2017	8.630	8.870	8.500	8.580	4,103,059	-0.08(-0.92%)
Oct 05, 2017	8.790	8.880	8.455	8.660	4,777,498	-0.16(-1.81%)
Oct 04, 2017	8.700	8.975	8.700	8.820	4,166,675	+0.11(+1.26%)
Oct 03, 2017	9.110	9.200	8.575	8.710	8,355,178	-0.38(-4.18%)
Oct 02, 2017	8.600	9.110	8.480	9.090	6,405,722	+0.53(+6.13%)
Sep 29, 2017	8.180	8.780	8.180	8.565	5,653,815	+0.41(+5.09%)
Sep 28, 2017	8.640	8.665	8.100	8.150	7,364,338	-0.89(-9.85%)
Sep 27, 2017	8.460	9.135	8.410	9.040	5,753,979	+0.67(+8.00%)
Sep 26, 2017	8.540	8.645	8.360	8.370	3,335,076	-0.20(-2.33%)
Sep 25, 2017	8.590	8.770	8.490	8.570	4,203,672	-0.09(-1.04%)
Sep 22, 2017	8.840	8.844	8.490	8.660	3,305,571	-0.14(-1.59%)
Sep 21, 2017	8.590	8.870	8.575	8.800	4,032,964	+0.18(+2.09%)
Sep 20, 2017	8.320	8.670	8.280	8.620	3,099,410	+0.23(+2.74%)
Sep 19, 2017	8.390	8.490	8.325	8.390	2,994,800	+0.05(+0.60%)
Sep 18, 2017	8.630	8.760	8.235	8.340	4,319,717	-0.26(-3.02%)
Sep 15, 2017	8.570	8.885	8.450	8.600	7,448,532	-0.02(-0.23%)
Sep 14, 2017	9.240	9.240	8.560	8.620	6,722,644	-0.66(-7.11%)
Sep 13, 2017	9.420	9.480	9.130	9.280	4,373,260	-0.15(-1.59%)
Sep 12, 2017	9.360	9.630	9.200	9.430	4,819,313	+0.15(+1.62%)
Sep 11, 2017	8.820	9.430	8.820	9.280	5,669,640	+0.56(+6.42%)
Sep 08, 2017	8.550	8.870	8.480	8.720	3,766,285	+0.16(+1.87%)
Sep 07, 2017	8.560	8.755	8.400	8.560	4,321,183	+0.02(+0.23%)
Sep 06, 2017	8.360	8.670	8.300	8.540	5,934,146	+0.21(+2.52%)
Sep 05, 2017	8.640	8.660	8.190	8.330	3,848,852	-0.31(-3.59%)

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.