ENDP

Endo International plc Historical Stock Prices

$63.87
*  
0.59
0.93%
Get ENDP Alerts
*Delayed - data as of Aug. 22, 2014 14:23 ET  -  Find a broker to begin trading ENDP now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ENDP Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
14:23  63.10  64.08  62.88  63.87 506,753
08/21/2014 64.01 64.36 63.22 63.28 1,064,042
08/20/2014 63.6 64.39 63.27 63.81 2,155,405
08/19/2014 63.44 63.84 62.8 63.75 1,276,245
08/18/2014 63.38 63.62 62.54 63.22 1,478,049
08/15/2014 63.75 64.16 62.44 62.82 1,449,535
08/14/2014 63.53 64.17 61.95 63.76 3,151,958
08/13/2014 61.54 62.88 61.31 62.395 1,517,373
08/12/2014 61.94 62.19 61.13 61.26 1,092,722
08/11/2014 63.69 63.87 62.18 62.23 1,526,842
08/08/2014 62.22 63.36 61.7 63.26 1,289,345
08/07/2014 62 63.73 61.6 61.67 1,726,412
08/06/2014 62.43 63.29 61.46 62 2,276,663
08/05/2014 65.97 66.36 63.57 63.99 2,094,487
08/04/2014 67.73 68.0975 65.79 66.45 1,395,770
08/01/2014 67.73 68.0975 65.79 66.45 2,445,348
07/31/2014 69.01 69.99 66.94 67.08 3,253,713
07/30/2014 67.65 68.24 66.64 67.75 1,924,404
07/29/2014 67.11 67.53 66.45 66.66 1,230,409
07/28/2014 68.47 68.68 66.31 66.97 1,549,008
07/25/2014 69.19 69.26 68.39 68.53 1,205,712
07/24/2014 70.23 70.37 68.12 69.34 1,223,179
07/23/2014 70.75 70.96 69.75 70.27 1,069,709
07/22/2014 69.33 70.7 69.07 69.57 1,441,770
07/21/2014 66.85 68.91 65.521 68.64 1,564,539
07/18/2014 66.25 67.58 66.034 67.25 1,545,409
07/17/2014 66.61 66.91 65.81 66.02 1,280,371
07/16/2014 67.39 67.761 66.55 66.77 1,353,149
07/15/2014 67.87 68.6 66.41 67.12 1,308,429
07/14/2014 66.63 68.38 66.35 67.99 1,982,196
07/11/2014 67 67.1 65.42 65.74 988,785
07/10/2014 66.19 66.75 65.11 66.3 2,734,737
07/09/2014 67.19 67.89 66.26 67.25 1,259,878
07/08/2014 67.44 67.54 65.43 67.18 1,879,696
07/07/2014 70 70.49 67.38 67.5 1,429,782
07/03/2014 69.76 70.19 69.02 69.26 874,594
07/02/2014 70.16 70.6999 68.76 69.48 1,600,580
07/01/2014 70.78 71.49 70.02 70.48 1,599,170
06/30/2014 70.16 70.72 69.24 70.02 1,406,481
06/27/2014 71.3 71.9 70.23 70.34 3,284,391
06/26/2014 71.51 72.1 70.046 70.66 1,063,906
06/25/2014 69.94 71.78 69.94 71.62 2,106,063
06/24/2014 70.53 72.21 70.03 70.26 2,022,569
06/23/2014 69.4 70.35 68.43 68.8 751,743
06/20/2014 68.17 69.75 67.98 69.63 3,280,476
06/19/2014 68.72 69.014 67.62 67.99 1,496,522
06/18/2014 68.6 69.03 67.86 68.79 882,314
06/17/2014 68.61 69.58 68.22 68.43 1,115,918
06/16/2014 68.5 69.35 68.01 68.74 1,134,319
06/13/2014 67.95 69.2 67 69.05 1,062,563
06/12/2014 67.99 68.5 67.52 67.75 969,441
06/11/2014 68.17 68.17 67.15 67.96 1,133,408
06/10/2014 68.16 68.83 67.14 68.2 1,580,819
06/09/2014 68.83 69.27 68.02 68.62 1,264,516
06/06/2014 68.98 70 67.8 69.08 1,876,785
06/05/2014 69.18 69.498 68.41 68.5 1,254,220
06/04/2014 69.22 69.22 68.23 69 1,282,308
06/03/2014 69.64 70.07 69.28 69.35 1,700,703
06/02/2014 70.64 71.05 69.55 69.75 1,757,235
05/30/2014 72.5 72.55 70.52 70.59 7,250,286
05/29/2014 73.56 73.895 71.25 71.4 2,530,214
05/28/2014 73.72 74.12 72.97 73.56 1,959,905
05/27/2014 74.65 75.69 72.925 73.31 2,775,223
05/23/2014 73.08 74.01 72.961 73.94 1,319,581
05/22/2014 71.56 73.91 71.56 73.33 2,369,017
05/21/2014 71.03 73 71.03 72.07 2,379,683
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?