Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endo Int'l Plc (NQ: ENDP )

0.2926 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 5.100 5.210 4.910 4.950 5,531,100 -0.23(-4.44%)
May 30, 2019 5.530 5.710 5.070 5.180 4,571,179 -0.40(-7.17%)
May 29, 2019 5.430 5.630 5.090 5.580 5,031,909 +0.00(+0.00%)
May 28, 2019 5.950 6.050 5.510 5.580 5,715,000 -0.37(-6.22%)
May 24, 2019 6.160 6.230 5.800 5.950 3,140,600 -0.17(-2.78%)
May 23, 2019 6.220 6.280 5.970 6.120 2,855,339 -0.20(-3.16%)
May 22, 2019 6.420 6.510 6.150 6.320 2,235,792 -0.11(-1.71%)
May 21, 2019 6.250 6.540 5.960 6.430 3,854,743 +0.19(+3.04%)
May 20, 2019 6.420 6.480 6.200 6.240 2,612,209 -0.28(-4.29%)
May 17, 2019 6.540 6.770 6.510 6.520 2,710,800 -0.08(-1.21%)
May 16, 2019 6.620 6.800 6.570 6.600 2,365,071 -0.02(-0.30%)
May 15, 2019 6.520 6.640 6.270 6.620 3,846,895 +0.01(+0.15%)
May 14, 2019 6.650 6.830 6.530 6.610 5,305,611 +0.10(+1.54%)
May 13, 2019 7.400 7.550 6.400 6.510 10,908,374 -1.55(-19.23%)
May 10, 2019 7.940 8.200 7.880 8.060 4,134,300 +0.05(+0.62%)
May 09, 2019 8.500 8.550 7.560 8.010 5,306,653 -0.16(-1.96%)
May 08, 2019 7.860 8.270 7.860 8.170 3,710,296 +0.26(+3.29%)
May 07, 2019 8.190 8.310 7.870 7.910 3,788,773 -0.36(-4.35%)
May 06, 2019 8.000 8.310 7.930 8.270 2,140,353 +0.07(+0.85%)
May 03, 2019 7.760 8.310 7.740 8.200 3,063,200 +0.48(+6.22%)
May 02, 2019 7.540 7.780 7.530 7.720 1,725,919 +0.12(+1.58%)
May 01, 2019 7.360 7.760 7.360 7.600 2,920,632 +0.10(+1.33%)
Apr 30, 2019 7.830 7.850 7.410 7.500 2,537,863 -0.30(-3.85%)
Apr 29, 2019 7.460 7.910 7.420 7.800 3,287,614 +0.37(+4.98%)
Apr 26, 2019 7.430 7.500 7.310 7.430 2,100,500 +0.03(+0.41%)
Apr 25, 2019 7.420 7.550 7.260 7.400 2,958,482 -0.06(-0.80%)
Apr 24, 2019 7.410 7.610 7.280 7.460 2,087,673 +0.08(+1.08%)
Apr 23, 2019 7.190 7.450 6.970 7.380 2,959,132 +0.23(+3.22%)
Apr 22, 2019 7.080 7.350 6.870 7.150 2,047,166 +0.03(+0.42%)
Apr 18, 2019 7.220 7.260 6.930 7.120 2,615,400 -0.03(-0.42%)
Apr 17, 2019 7.620 7.630 7.020 7.150 3,752,581 -0.37(-4.92%)
Apr 16, 2019 7.600 7.675 7.490 7.520 1,530,254 -0.03(-0.40%)
Apr 15, 2019 7.560 7.630 7.335 7.550 2,164,768 +0.01(+0.13%)
Apr 12, 2019 7.940 8.030 7.425 7.540 3,327,700 -0.36(-4.56%)
Apr 11, 2019 8.310 8.360 7.780 7.900 2,785,189 -0.41(-4.93%)
Apr 10, 2019 8.150 8.330 8.100 8.310 1,575,119 +0.16(+1.96%)
Apr 09, 2019 8.320 8.380 8.060 8.150 1,905,728 -0.22(-2.63%)
Apr 08, 2019 8.220 8.430 8.170 8.370 1,758,247 +0.17(+2.07%)
Apr 05, 2019 8.060 8.300 8.020 8.200 2,751,400 +0.19(+2.37%)
Apr 04, 2019 7.840 8.030 7.780 8.010 2,411,763 +0.20(+2.56%)
Apr 03, 2019 8.040 8.040 7.690 7.810 2,983,397 -0.14(-1.76%)
Apr 02, 2019 8.220 8.250 7.950 7.950 3,519,343 -0.25(-3.05%)
Apr 01, 2019 8.100 8.350 7.990 8.200 2,490,105 +0.17(+2.12%)
Mar 29, 2019 8.040 8.165 7.980 8.030 3,322,600 +0.02(+0.25%)
Mar 28, 2019 8.180 8.180 7.700 8.010 4,542,832 -0.14(-1.72%)
Mar 27, 2019 8.200 8.360 7.910 8.150 2,396,054 -0.06(-0.73%)
Mar 26, 2019 8.450 9.100 8.100 8.210 5,609,291 -0.05(-0.61%)
Mar 25, 2019 8.360 8.390 8.080 8.260 1,966,468 -0.07(-0.84%)
Mar 22, 2019 8.670 8.780 8.180 8.330 3,523,800 -0.43(-4.91%)
Mar 21, 2019 8.880 8.950 8.550 8.760 3,035,534 +0.03(+0.34%)
Mar 20, 2019 8.890 8.960 8.700 8.730 3,665,383 -0.04(-0.46%)
Mar 19, 2019 8.610 8.880 8.570 8.770 2,388,907 +0.18(+2.10%)
Mar 18, 2019 8.470 8.720 8.444 8.590 1,759,356 +0.15(+1.78%)
Mar 15, 2019 8.460 8.620 8.390 8.440 4,018,200 +0.04(+0.48%)
Mar 14, 2019 8.540 8.700 8.390 8.400 1,960,408 -0.14(-1.64%)
Mar 13, 2019 8.380 8.610 8.260 8.540 5,368,437 +0.14(+1.67%)
Mar 12, 2019 8.680 8.750 8.370 8.400 2,919,753 -0.28(-3.23%)
Mar 11, 2019 8.680 8.740 8.470 8.680 2,800,473 +0.03(+0.35%)
Mar 08, 2019 8.450 8.750 8.271 8.650 4,484,500 +0.12(+1.41%)
Mar 07, 2019 8.050 8.600 7.910 8.530 9,101,416 +0.48(+5.96%)
Mar 06, 2019 8.690 8.700 8.000 8.050 7,389,074 -0.67(-7.68%)
Mar 05, 2019 9.240 9.260 8.310 8.720 9,176,087 -0.61(-6.54%)
Mar 04, 2019 11.27 11.41 9.320 9.330 9,432,125 -1.91(-16.99%)
Mar 01, 2019 11.10 11.65 10.60 11.24 8,024,300 +0.25(+2.27%)
Feb 28, 2019 11.11 12.49 10.62 10.99 7,583,941 +0.65(+6.29%)
Feb 27, 2019 10.20 10.42 10.00 10.34 2,405,683 +0.13(+1.27%)
Feb 26, 2019 10.31 10.63 10.20 10.21 2,546,124 -0.12(-1.16%)
Feb 25, 2019 10.55 10.63 10.32 10.33 2,434,703 -0.18(-1.71%)
Feb 22, 2019 10.35 10.67 10.34 10.51 1,498,800 +0.17(+1.64%)
Feb 21, 2019 10.54 10.58 10.18 10.34 1,515,164 -0.22(-2.08%)
Feb 20, 2019 10.72 10.82 10.48 10.56 1,814,312 -0.15(-1.40%)
Feb 19, 2019 10.57 10.82 10.49 10.71 1,353,806 +0.14(+1.32%)
Feb 15, 2019 10.60 10.64 10.47 10.57 1,247,600 +0.05(+0.48%)
Feb 14, 2019 10.51 10.68 10.45 10.52 1,159,306 +0.00(+0.00%)
Feb 13, 2019 10.48 10.92 10.37 10.52 2,116,633 -0.23(-2.14%)
Feb 12, 2019 10.45 10.81 10.37 10.75 2,216,639 +0.35(+3.37%)
Feb 11, 2019 10.14 10.43 10.02 10.40 2,269,477 +0.27(+2.67%)
Feb 08, 2019 9.960 10.21 9.740 10.13 1,960,000 +0.14(+1.40%)
Feb 07, 2019 10.22 10.22 9.790 9.990 3,090,419 -0.29(-2.82%)
Feb 06, 2019 10.36 10.42 10.03 10.28 2,137,543 -0.04(-0.39%)
Feb 05, 2019 10.36 10.54 10.28 10.32 2,544,735 +0.02(+0.19%)
Feb 04, 2019 9.890 10.32 9.800 10.30 2,244,727 +0.36(+3.62%)
Feb 01, 2019 9.670 9.990 9.550 9.940 1,891,800 +0.19(+1.95%)
Jan 31, 2019 9.550 9.940 9.453 9.750 2,122,235 +0.18(+1.88%)
Jan 30, 2019 9.500 9.600 9.370 9.570 1,805,813 +0.18(+1.92%)
Jan 29, 2019 9.530 9.560 9.280 9.390 2,297,836 -0.17(-1.78%)
Jan 28, 2019 9.740 9.865 9.480 9.560 2,037,482 -0.31(-3.14%)
Jan 25, 2019 9.600 9.960 9.590 9.870 2,327,700 +0.35(+3.68%)
Jan 24, 2019 9.430 9.530 9.270 9.520 1,287,156 +0.06(+0.63%)
Jan 23, 2019 9.350 9.620 9.230 9.460 2,530,342 +0.17(+1.83%)
Jan 22, 2019 9.610 9.650 9.230 9.290 2,474,931 -0.41(-4.23%)
Jan 18, 2019 9.770 9.890 9.145 9.700 6,498,400 -0.15(-1.52%)
Jan 17, 2019 9.630 9.970 9.480 9.850 4,256,808 +0.19(+1.97%)
Jan 16, 2019 9.610 9.870 9.530 9.660 2,735,392 +0.03(+0.31%)
Jan 15, 2019 9.350 9.650 9.220 9.630 2,335,952 +0.33(+3.55%)
Jan 14, 2019 9.370 9.530 9.260 9.300 2,106,853 -0.20(-2.11%)
Jan 11, 2019 9.380 9.505 9.235 9.500 2,215,200 +0.04(+0.42%)
Jan 10, 2019 9.210 9.540 9.060 9.460 2,056,167 +0.13(+1.39%)
Jan 09, 2019 9.380 9.490 9.160 9.330 2,890,004 -0.08(-0.85%)
Jan 08, 2019 9.300 9.820 9.180 9.410 6,690,912 +0.24(+2.62%)
Jan 07, 2019 8.380 9.377 8.280 9.170 7,080,258 +0.85(+10.22%)
Jan 04, 2019 7.800 8.400 7.800 8.320 3,352,900 +0.60(+7.77%)
Jan 03, 2019 7.690 7.990 7.610 7.720 3,391,944 +0.01(+0.13%)
Jan 02, 2019 7.260 7.890 7.210 7.710 3,775,470 +0.41(+5.62%)
Dec 31, 2018 7.420 7.500 7.120 7.300 2,662,100 -0.14(-1.88%)
Dec 28, 2018 7.310 7.550 7.190 7.440 2,264,300 +0.13(+1.78%)
Dec 27, 2018 7.490 7.490 6.870 7.310 4,726,496 -0.31(-4.07%)
Dec 26, 2018 7.420 7.630 7.241 7.620 3,332,044 +0.25(+3.39%)
Dec 24, 2018 7.530 7.630 7.340 7.370 2,299,500 -0.30(-3.91%)
Dec 21, 2018 8.390 8.400 7.590 7.670 10,233,400 -0.73(-8.69%)
Dec 20, 2018 8.770 8.940 8.195 8.400 5,144,889 -0.32(-3.67%)
Dec 19, 2018 9.220 9.430 8.690 8.720 3,974,945 -0.47(-5.11%)
Dec 18, 2018 9.540 9.750 9.080 9.190 3,420,071 -0.25(-2.65%)
Dec 17, 2018 10.13 10.16 9.340 9.440 4,805,618 -0.75(-7.36%)
Dec 14, 2018 11.01 11.12 10.16 10.19 4,576,400 -0.95(-8.53%)
Dec 13, 2018 11.29 11.45 10.97 11.14 2,251,365 -0.08(-0.71%)
Dec 12, 2018 11.27 11.62 11.11 11.22 3,322,973 +0.01(+0.09%)
Dec 11, 2018 11.51 11.65 11.00 11.21 2,298,167 -0.14(-1.23%)
Dec 10, 2018 11.51 11.68 11.08 11.35 3,807,616 -0.22(-1.90%)
Dec 07, 2018 11.60 11.93 11.48 11.57 2,363,400 -0.03(-0.26%)
Dec 06, 2018 11.78 11.95 11.33 11.60 3,915,343 -0.46(-3.81%)
Dec 04, 2018 12.17 12.55 11.97 12.06 3,504,100 -0.18(-1.47%)
Dec 03, 2018 11.87 12.25 11.76 12.24 2,592,252 +0.21(+1.75%)
Nov 30, 2018 12.18 12.31 11.77 12.03 2,760,800 -0.12(-0.99%)
Nov 29, 2018 11.84 12.53 11.69 12.15 2,887,635 +0.30(+2.53%)
Nov 28, 2018 11.50 11.87 11.23 11.85 2,604,813 +0.34(+2.95%)
Nov 27, 2018 11.46 11.78 11.28 11.51 3,000,693 -0.15(-1.29%)
Nov 26, 2018 12.57 12.64 11.55 11.66 5,111,408 -0.98(-7.75%)
Nov 23, 2018 12.43 12.92 12.40 12.64 1,033,200 +0.13(+1.04%)
Nov 21, 2018 12.51 12.51 12.51 0 -0.02(-0.16%)
Nov 20, 2018 12.49 13.02 12.32 12.53 3,222,672 +0.07(+0.56%)
Nov 19, 2018 12.61 12.91 12.30 12.46 3,767,343 -0.23(-1.81%)
Nov 16, 2018 12.59 12.83 12.33 12.69 4,779,200 -0.04(-0.31%)
Nov 15, 2018 12.83 12.94 12.28 12.73 4,426,968 -0.18(-1.39%)
Nov 14, 2018 13.60 13.64 12.77 12.91 6,661,273 -0.61(-4.51%)
Nov 13, 2018 13.33 13.75 13.16 13.52 4,525,428 +0.34(+2.58%)
Nov 12, 2018 13.49 13.66 12.99 13.18 3,775,542 -0.31(-2.30%)
Nov 09, 2018 13.26 13.67 12.50 13.49 6,440,400 +0.30(+2.27%)
Nov 08, 2018 15.75 15.75 12.95 13.19 14,507,873 -2.84(-17.72%)
Nov 07, 2018 16.80 16.98 15.66 16.03 9,077,566 -1.11(-6.48%)
Nov 06, 2018 16.78 17.24 16.75 17.14 3,332,593 +0.32(+1.90%)
Nov 05, 2018 17.20 17.40 16.61 16.82 3,985,095 -0.36(-2.10%)
Nov 02, 2018 17.21 17.74 17.01 17.18 3,172,800 +0.10(+0.59%)
Nov 01, 2018 17.13 17.40 16.60 17.08 3,786,919 +0.14(+0.83%)
Oct 31, 2018 16.90 17.16 16.57 16.94 4,930,471 +0.24(+1.44%)
Oct 30, 2018 16.40 16.92 16.14 16.70 2,907,004 +0.22(+1.33%)
Oct 29, 2018 16.51 17.12 16.14 16.48 4,859,203 +0.18(+1.10%)
Oct 26, 2018 16.20 16.65 16.08 16.30 4,089,800 -0.33(-1.98%)
Oct 25, 2018 16.49 16.82 16.04 16.63 3,675,834 +0.26(+1.59%)
Oct 24, 2018 18.11 18.22 16.31 16.37 5,235,419 -1.76(-9.71%)
Oct 23, 2018 17.76 18.25 17.24 18.13 6,950,422 +0.07(+0.39%)
Oct 22, 2018 17.48 18.12 17.41 18.06 3,174,672 +0.53(+3.02%)
Oct 19, 2018 17.55 18.02 17.45 17.53 3,043,100 -0.01(-0.06%)
Oct 18, 2018 17.11 17.61 16.93 17.54 5,709,528 +0.49(+2.87%)
Oct 17, 2018 18.40 18.50 16.75 17.05 7,160,145 -1.25(-6.83%)
Oct 16, 2018 17.73 18.39 17.55 18.30 5,860,437 +0.82(+4.69%)
Oct 15, 2018 17.65 17.92 17.44 17.48 3,341,272 -0.03(-0.17%)
Oct 12, 2018 17.34 17.83 16.99 17.51 6,319,500 +0.71(+4.23%)
Oct 11, 2018 17.38 17.72 16.61 16.80 3,843,733 -0.77(-4.38%)
Oct 10, 2018 17.33 18.16 17.27 17.57 5,399,371 -0.03(-0.17%)
Oct 09, 2018 17.02 17.84 16.82 17.60 6,041,897 +0.51(+2.98%)
Oct 08, 2018 17.23 17.59 16.92 17.09 2,606,136 -0.28(-1.61%)
Oct 05, 2018 17.16 17.69 16.94 17.37 2,988,900 +0.21(+1.22%)
Oct 04, 2018 17.32 17.57 16.84 17.16 2,941,233 -0.17(-0.98%)
Oct 03, 2018 17.30 17.96 17.23 17.33 5,486,096 +0.17(+0.99%)
Oct 02, 2018 16.77 17.35 16.77 17.16 2,951,992 +0.24(+1.42%)
Oct 01, 2018 17.02 17.33 16.76 16.92 3,631,264 +0.09(+0.53%)
Sep 28, 2018 16.51 17.02 16.40 16.83 4,094,500 +0.13(+0.78%)
Sep 27, 2018 16.21 16.82 16.02 16.70 2,907,315 +0.55(+3.41%)
Sep 26, 2018 16.30 16.34 16.05 16.15 2,189,943 -0.10(-0.62%)
Sep 25, 2018 16.48 16.70 16.19 16.25 1,878,171 -0.04(-0.25%)
Sep 24, 2018 16.14 16.42 16.07 16.29 1,726,013 +0.17(+1.05%)
Sep 21, 2018 16.16 16.43 16.08 16.12 4,650,000 -0.23(-1.41%)
Sep 20, 2018 16.13 16.57 15.92 16.35 3,523,972 +0.39(+2.44%)
Sep 19, 2018 16.04 16.13 15.86 15.96 2,448,876 +0.02(+0.13%)
Sep 18, 2018 15.86 16.07 15.67 15.94 2,644,577 +0.09(+0.57%)
Sep 17, 2018 15.85 16.15 15.69 15.85 3,203,544 -0.04(-0.25%)
Sep 14, 2018 15.99 16.32 15.69 15.89 2,861,300 -0.16(-1.00%)
Sep 13, 2018 16.34 16.42 15.99 16.05 2,784,738 -0.17(-1.05%)
Sep 12, 2018 16.08 16.31 15.91 16.22 3,004,920 +0.23(+1.44%)
Sep 11, 2018 16.41 16.52 15.83 15.99 2,790,821 -0.13(-0.81%)
Sep 10, 2018 16.10 16.44 15.83 16.12 3,333,996 +0.11(+0.69%)
Sep 07, 2018 16.53 16.79 15.92 16.01 4,295,600 -0.60(-3.61%)
Sep 06, 2018 16.93 17.27 16.35 16.61 4,978,292 -0.36(-2.12%)
Sep 05, 2018 17.20 17.29 16.63 16.97 5,198,391 -0.16(-0.93%)
Sep 04, 2018 17.18 17.46 16.95 17.13 4,801,069 -0.02(-0.12%)
Aug 31, 2018 17.15 17.15 17.15 0 +0.31(+1.84%)
Aug 30, 2018 16.60 16.93 16.44 16.84 3,444,393 +0.16(+0.96%)
Aug 29, 2018 16.55 16.82 16.16 16.68 3,726,332 +0.10(+0.60%)
Aug 28, 2018 16.21 16.75 15.97 16.58 5,031,566 +0.47(+2.92%)
Aug 27, 2018 15.57 16.74 15.55 16.11 6,781,730 +0.57(+3.67%)
Aug 24, 2018 15.91 16.00 15.08 15.54 4,079,200 -0.42(-2.63%)
Aug 23, 2018 15.78 16.24 15.76 15.96 2,550,663 +0.03(+0.19%)
Aug 22, 2018 15.46 16.13 15.12 15.93 4,303,254 +0.33(+2.12%)
Aug 21, 2018 16.00 16.04 15.39 15.60 3,140,172 -0.31(-1.95%)
Aug 20, 2018 15.81 16.30 15.69 15.91 4,443,416 +0.27(+1.73%)
Aug 17, 2018 15.96 16.07 15.37 15.64 4,678,400 -0.31(-1.94%)
Aug 16, 2018 16.06 16.28 15.63 15.95 4,245,822 -0.11(-0.68%)
Aug 15, 2018 15.88 16.11 15.13 16.06 6,661,967 -0.04(-0.25%)
Aug 14, 2018 15.41 16.28 15.21 16.10 8,175,795 +0.91(+5.99%)
Aug 13, 2018 15.09 15.41 14.56 15.19 8,114,510 -0.46(-2.94%)
Aug 10, 2018 15.88 16.36 15.28 15.65 5,182,600 -0.18(-1.14%)
Aug 09, 2018 16.09 16.56 15.30 15.83 9,111,885 -0.40(-2.46%)
Aug 08, 2018 14.05 17.34 14.00 16.23 27,368,540 +3.58(+28.30%)
Aug 07, 2018 12.39 12.71 12.31 12.65 4,820,854 +0.52(+4.29%)
Aug 06, 2018 12.20 12.28 12.02 12.13 3,241,217 -0.07(-0.57%)
Aug 03, 2018 12.05 12.52 11.95 12.20 4,210,000 +0.19(+1.58%)
Aug 02, 2018 12.35 12.57 11.78 12.01 5,107,787 -0.45(-3.61%)
Aug 01, 2018 12.55 12.61 12.40 12.46 4,878,919 +0.02(+0.16%)
Jul 31, 2018 12.17 12.53 12.17 12.44 3,535,995 +0.28(+2.30%)
Jul 30, 2018 12.11 12.42 11.99 12.16 6,543,771 +0.07(+0.58%)
Jul 27, 2018 12.12 12.14 11.94 12.09 2,372,600 -0.01(-0.08%)
Jul 26, 2018 12.03 11.70 12.10 3,951,157 +0.07(+0.58%)
Jul 25, 2018 11.62 12.04 11.57 12.03 3,415,999 +0.40(+3.44%)
Jul 24, 2018 11.60 11.75 11.47 11.63 2,627,889 +0.07(+0.61%)
Jul 23, 2018 11.10 11.71 11.10 11.56 3,969,148 +0.41(+3.68%)
Jul 20, 2018 11.26 11.34 11.09 11.15 2,144,215 -0.07(-0.62%)
Jul 19, 2018 11.32 10.91 11.22 3,809,995 +0.01(+0.09%)
Jul 18, 2018 10.99 11.30 10.86 11.21 5,051,869 +0.38(+3.51%)
Jul 17, 2018 10.56 11.20 10.52 10.83 3,357,950 +0.27(+2.56%)
Jul 16, 2018 11.12 11.20 10.39 10.56 4,706,001 -0.56(-5.04%)
Jul 13, 2018 11.17 11.24 10.95 11.12 3,093,762 -0.09(-0.80%)
Jul 12, 2018 11.00 11.28 10.84 11.21 4,252,741 +0.37(+3.41%)
Jul 11, 2018 10.98 11.03 10.64 10.84 4,368,338 -0.04(-0.37%)
Jul 10, 2018 10.96 11.11 10.62 10.88 6,987,772 -0.34(-3.03%)
Jul 09, 2018 10.85 11.39 10.60 11.22 7,998,337 +0.36(+3.31%)
Jul 06, 2018 10.14 10.95 10.14 10.86 7,207,676 +0.74(+7.31%)
Jul 05, 2018 9.880 10.14 9.700 10.12 3,386,274 +0.23(+2.33%)
Jul 03, 2018 9.890 9.890 9.890 0 +0.12(+1.23%)
Jul 02, 2018 9.400 9.810 9.400 9.770 6,479,876 +0.34(+3.61%)
Jun 29, 2018 10.05 9.360 9.430 6,527,325 -0.40(-4.07%)
Jun 28, 2018 9.190 10.05 9.190 9.830 7,416,095 +0.72(+7.90%)
Jun 27, 2018 9.590 9.685 9.080 9.110 6,227,872 -0.06(-0.65%)
Jun 26, 2018 9.340 9.340 8.850 9.170 3,813,188 -0.09(-0.97%)
Jun 25, 2018 9.500 9.630 9.160 9.260 4,625,740 -0.22(-2.32%)
Jun 22, 2018 9.360 9.500 9.220 9.480 30,341,562 +0.18(+1.94%)
Jun 21, 2018 9.380 9.510 9.270 9.300 4,335,697 -0.13(-1.38%)
Jun 20, 2018 9.380 9.630 9.370 9.430 5,165,988 -0.01(-0.11%)
Jun 19, 2018 9.000 9.440 8.910 9.440 5,676,083 +0.29(+3.17%)
Jun 18, 2018 8.860 9.310 8.711 9.150 6,893,492 +0.27(+3.04%)
Jun 15, 2018 8.910 8.560 8.880 39,953,372 -0.03(-0.34%)
Jun 14, 2018 8.880 8.920 8.440 8.910 6,440,685 +0.03(+0.34%)
Jun 13, 2018 8.700 8.955 8.540 8.880 12,568,439 +0.38(+4.47%)
Jun 12, 2018 8.000 8.670 7.720 8.500 11,360,071 +0.44(+5.46%)
Jun 11, 2018 7.700 8.230 7.645 8.060 7,212,453 +0.39(+5.08%)
Jun 08, 2018 7.850 7.987 7.385 7.670 6,466,426 -0.14(-1.79%)
Jun 07, 2018 7.740 7.880 7.383 7.810 14,267,756 +0.06(+0.77%)
Jun 06, 2018 6.500 7.880 6.500 7.750 17,715,552 +1.24(+19.05%)
Jun 05, 2018 6.320 6.736 6.320 6.510 9,766,252 +0.20(+3.17%)
Jun 04, 2018 6.310 6.367 6.220 6.310 2,539,581 +0.01(+0.16%)
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.