Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Endo Int'l Plc
(NQ:
ENDP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 25, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 01, 2017
8.820
8.950
8.580
8.640
3,142,559
-0.15(-1.71%)
Aug 31, 2017
8.560
8.950
8.560
8.790
4,126,220
+0.24(+2.81%)
Aug 30, 2017
8.700
8.740
8.400
8.550
4,607,572
-0.17(-1.95%)
Aug 29, 2017
8.850
8.920
8.510
8.720
4,834,506
-0.28(-3.11%)
Aug 28, 2017
9.070
9.100
8.720
9.000
4,546,615
+0.01(+0.11%)
Aug 25, 2017
8.810
9.190
8.790
8.990
4,341,973
+0.20(+2.28%)
Aug 24, 2017
8.390
8.940
8.367
8.790
4,896,107
+0.45(+5.40%)
Aug 23, 2017
8.380
8.430
8.105
8.340
5,448,560
-0.04(-0.48%)
Aug 22, 2017
8.530
8.600
8.345
8.380
6,940,599
-0.14(-1.64%)
Aug 21, 2017
8.700
8.880
8.500
8.520
6,469,573
-0.20(-2.29%)
Aug 18, 2017
8.590
8.880
8.560
8.720
5,294,100
+0.09(+1.04%)
Aug 17, 2017
8.580
9.060
8.570
8.630
8,887,698
-0.07(-0.80%)
Aug 16, 2017
8.170
8.730
8.170
8.700
18,555,304
+0.56(+6.88%)
Aug 15, 2017
7.630
8.210
7.550
8.140
9,969,449
+0.52(+6.82%)
Aug 14, 2017
7.650
7.870
7.510
7.620
13,398,642
+0.03(+0.40%)
Aug 11, 2017
7.650
7.745
7.420
7.590
8,959,667
+0.04(+0.53%)
Aug 10, 2017
7.910
7.940
7.524
7.550
13,427,509
-0.39(-4.91%)
Aug 09, 2017
8.190
8.470
7.810
7.940
12,481,834
-0.24(-2.93%)
Aug 08, 2017
9.800
9.800
8.150
8.180
22,089,476
-1.13(-12.14%)
Aug 07, 2017
9.360
9.500
9.210
9.310
7,849,098
-0.07(-0.75%)
Aug 04, 2017
9.900
9.900
9.360
9.380
10,515,777
-0.53(-5.35%)
Aug 03, 2017
10.18
10.40
9.890
9.910
8,309,015
-0.63(-5.98%)
Aug 02, 2017
10.73
10.83
10.28
10.54
3,843,552
+0.03(+0.29%)
Aug 01, 2017
11.04
11.11
10.50
10.51
7,931,902
-0.51(-4.63%)
Jul 31, 2017
10.99
11.28
10.95
11.02
2,913,880
-0.01(-0.09%)
Jul 28, 2017
11.15
11.26
10.98
11.03
4,015,862
-0.13(-1.16%)
Jul 27, 2017
11.26
11.37
11.05
11.16
3,601,345
-0.15(-1.33%)
Jul 26, 2017
11.59
11.66
11.27
11.31
4,029,971
-0.24(-2.08%)
Jul 25, 2017
11.55
11.85
11.52
11.55
4,748,959
-0.12(-1.03%)
Jul 24, 2017
12.33
12.37
11.40
11.67
6,701,739
-0.71(-5.74%)
Jul 21, 2017
12.37
12.42
12.21
12.38
2,543,418
+0.06(+0.49%)
Jul 20, 2017
12.52
12.15
12.32
3,596,894
+0.24(+1.99%)
Jul 19, 2017
12.14
12.26
11.96
12.08
2,889,251
+0.02(+0.17%)
Jul 18, 2017
12.25
12.29
11.91
12.06
3,229,153
-0.23(-1.87%)
Jul 17, 2017
11.97
12.54
11.85
12.29
3,772,800
+0.30(+2.50%)
Jul 14, 2017
12.10
12.27
11.98
11.99
2,815,052
-0.04(-0.33%)
Jul 13, 2017
11.75
12.12
11.62
12.03
5,523,144
+0.28(+2.38%)
Jul 12, 2017
11.44
11.84
11.40
11.75
4,003,629
+0.40(+3.52%)
Jul 11, 2017
11.21
11.57
11.20
11.35
2,739,362
+0.08(+0.71%)
Jul 10, 2017
11.29
11.41
11.10
11.27
1,622,798
-0.04(-0.35%)
Jul 07, 2017
11.25
11.40
10.99
11.31
4,759,915
+0.14(+1.25%)
Jul 06, 2017
11.28
11.46
11.05
11.17
5,338,670
-0.22(-1.93%)
Jul 05, 2017
11.47
11.54
11.04
11.39
3,546,512
-0.08(-0.70%)
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
.