ENDP

Endo International plc Historical Stock Prices

$86.99
*  
0.55
0.63%
Get ENDP Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading ENDP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  87.95  88.54  86.27  86.99 2,293,240
07/31/2015 86.47 87.69 85.04 87.54 3,015,533
07/30/2015 85.76 86.62 84.68 85.96 1,216,817
07/29/2015 87.86 88.03 85.6 86.19 1,307,135
07/28/2015 86.6 88.09 85.33 87.63 2,744,070
07/27/2015 85.09 85.98 84.05 85.81 1,364,363
07/24/2015 85.21 86.2399 84.75 85.39 1,243,728
07/23/2015 86.44 86.82 85.79 85.9 2,115,101
07/22/2015 85.63 86.74 85.54 86.52 1,091,707
07/21/2015 87.27 88.13 85.9 86.13 1,491,442
07/20/2015 85.45 87.56 85.42 86.94 2,520,240
07/17/2015 86.47 86.48 84.83 85.38 1,870,154
07/16/2015 85.5 85.5 84.5596 85.05 890,189
07/15/2015 85.86 85.93 84.65 84.79 943,805
07/14/2015 84.2 86.06 83.58 85.5 2,242,683
07/13/2015 83.72 84.54 83.12 84.02 1,469,907
07/10/2015 81.65 83.29 81.215 83.12 1,267,153
07/09/2015 79.45 80.76 78.67 80.46 1,772,050
07/08/2015 80.78 81.88 78.02 78.41 2,504,230
07/07/2015 81.98 82.08 80.29 81.39 1,597,187
07/06/2015 81.24 82.58 81.03 81.58 2,908,734
07/02/2015 81.27 82.12 80.69 82.02 1,714,765
07/01/2015 80.22 81.635 80.13 80.89 1,416,211
06/30/2015 79.81 80.52 78.7 79.65 1,854,985
06/29/2015 80.19 80.85 78.19 78.39 1,764,724
06/26/2015 82.23 82.5 80.24 80.81 3,869,732
06/25/2015 82.37 83.11 82.02 82.22 1,324,464
06/24/2015 83.93 84.22 82.18 82.26 1,085,434
06/23/2015 84.37 84.85 83.66 83.93 1,355,121
06/22/2015 84.35 84.4 83.62 84.16 1,377,710
06/19/2015 83.76 84.24 83.26 84.03 3,108,221
06/18/2015 80.84 83.52 80.6 83.34 2,009,770
06/17/2015 81.52 82 80.56 80.7 1,034,470
06/16/2015 81.09 82.23 80.64 81.52 1,309,198
06/15/2015 80.1 82.04 79.5 81.45 1,975,159
06/12/2015 82.07 82.46 80.27 80.54 2,327,758
06/11/2015 82.52 82.735 81.67 82.17 1,637,895
06/10/2015 82.78 83.45 81.58 82.4 2,033,111
06/09/2015 84.59 84.86 82.05 82.4 2,159,060
06/08/2015 83.78 84.95 83.68 84.15 4,130,477
06/05/2015 82.45 84.04 82.27 83.53 15,786,300
06/04/2015 84.13 87.1 84.02 84.18 3,192,096
06/03/2015 83.49 84.83 83.28 84.65 2,224,601
06/02/2015 83.79 84.81 83.07 83.71 1,257,548
06/01/2015 83.98 84.9 83.13 84.14 2,138,603
05/29/2015 84.45 85.28 83.68 83.76 3,565,027
05/28/2015 83.21 83.74 81.35 82.94 2,950,830
05/27/2015 83.6 84.21 83.12 83.41 1,604,085
05/26/2015 84.75 85.35 83.01 83.17 1,769,696
05/22/2015 85.06 86.05 84.56 84.92 1,426,800
05/21/2015 85.68 85.935 84.24 85 3,413,878
05/20/2015 83.35 86.72 83.04 85.65 3,803,071
05/19/2015 81.07 84.3 80.8 83.03 4,898,094
05/18/2015 84.72 84.77 80.26 80.77 9,153,976
05/15/2015 85.11 85.84 84.52 85.35 765,306
05/14/2015 84.54 85.13 83.725 85.02 807,743
05/13/2015 84.58 85.49 83.81 83.89 1,063,243
05/12/2015 86.24 86.305 83.52 84.6 2,331,242
05/11/2015 88.2 88.49 85.09 86.66 2,043,134
05/08/2015 87.58 88.84 86.32 87.04 1,848,693
05/07/2015 84.44 87.2 84.02 86.33 1,604,196
05/06/2015 84.71 85.595 83.92 84.64 1,003,295
05/05/2015 86.11 86.3 84.36 84.67 1,223,575
05/04/2015 85.04 87.095 84.78 86.31 1,565,315
05/01/2015 84.84 86.26 84.57 85.05 1,449,125
04/30/2015 86.58 86.71 83.59 84.065 2,006,584
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?