Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 15.94 16.01 15.07 15.59 13,829,622 -0.34(-2.13%)
Jun 29, 2016 16.19 16.37 15.20 15.93 15,417,380 -0.26(-1.61%)
Jun 28, 2016 14.05 16.50 14.05 16.19 20,803,444 +2.50(+18.26%)
Jun 27, 2016 14.69 14.79 13.62 13.69 8,454,031 -1.16(-7.81%)
Jun 24, 2016 15.12 15.55 14.66 14.85 10,050,357 -0.99(-6.25%)
Jun 23, 2016 15.61 15.86 15.41 15.84 6,150,777 +0.39(+2.52%)
Jun 22, 2016 15.36 16.13 15.15 15.45 7,448,881 +0.05(+0.32%)
Jun 21, 2016 16.10 16.14 14.88 15.40 8,609,720 -0.67(-4.17%)
Jun 20, 2016 16.71 16.90 16.05 16.07 6,939,709 -0.37(-2.25%)
Jun 17, 2016 16.94 16.94 16.33 16.44 13,522,665 -0.48(-2.84%)
Jun 16, 2016 16.69 16.95 16.32 16.92 5,624,983 +0.10(+0.59%)
Jun 15, 2016 17.26 17.74 16.74 16.82 8,756,897 -0.31(-1.81%)
Jun 14, 2016 16.33 17.28 16.28 17.13 8,056,258 +0.45(+2.70%)
Jun 13, 2016 16.61 17.12 16.15 16.68 8,181,653 +0.20(+1.21%)
Jun 10, 2016 17.72 17.87 16.40 16.48 11,339,831 -1.52(-8.44%)
Jun 09, 2016 17.65 18.29 17.50 18.00 7,648,673 +0.28(+1.58%)
Jun 08, 2016 17.71 17.78 17.25 17.72 5,485,246 +0.10(+0.57%)
Jun 07, 2016 17.17 17.86 16.21 17.62 11,739,674 -0.34(-1.89%)
Jun 06, 2016 17.52 18.10 16.97 17.96 9,197,462 +0.37(+2.10%)
Jun 03, 2016 17.59 17.94 16.75 17.59 8,790,356 +0.15(+0.86%)
Jun 02, 2016 16.64 17.82 16.57 17.44 14,206,489 +0.82(+4.93%)
Jun 01, 2016 15.69 17.24 15.51 16.62 10,738,471 +0.81(+5.12%)
May 31, 2016 15.51 16.05 15.48 15.81 7,865,669 +0.43(+2.80%)
May 27, 2016 15.72 15.38 15.38 15.38 9,608,500 +0.16(+1.05%)
May 26, 2016 15.31 15.38 14.81 15.22 6,184,435 -0.09(-0.59%)
May 25, 2016 15.57 15.76 15.13 15.31 7,023,065 -0.13(-0.84%)
May 24, 2016 15.33 15.61 14.78 15.44 6,935,671 +0.28(+1.85%)
May 23, 2016 15.51 15.95 15.11 15.16 7,141,645 -0.28(-1.81%)
May 20, 2016 14.74 15.93 14.73 15.44 11,089,049 +0.67(+4.54%)
May 19, 2016 15.44 16.01 14.31 14.77 11,690,683 -0.80(-5.14%)
May 18, 2016 14.99 15.81 14.97 15.57 11,763,198 +0.40(+2.64%)
May 17, 2016 14.48 15.20 14.25 15.17 12,011,777 +0.87(+6.08%)
May 16, 2016 14.05 14.45 13.61 14.30 9,415,039 +0.25(+1.78%)
May 13, 2016 13.42 14.33 13.31 14.05 11,776,328 +0.60(+4.46%)
May 12, 2016 13.81 13.90 12.56 13.45 19,910,220 -0.10(-0.74%)
May 11, 2016 15.41 15.53 13.50 13.55 22,292,924 -1.97(-12.69%)
May 10, 2016 15.42 16.00 15.29 15.52 13,619,963 +0.25(+1.64%)
May 09, 2016 16.06 16.22 15.25 15.27 19,384,534 -0.90(-5.57%)
May 06, 2016 17.40 18.00 15.50 16.17 57,847,376 -10.42(-39.19%)
May 05, 2016 27.40 27.53 25.80 26.59 9,440,200 -0.78(-2.85%)
May 04, 2016 27.85 28.07 26.61 27.37 5,699,863 -0.76(-2.70%)
May 03, 2016 27.40 28.67 27.06 28.13 7,156,232 +0.95(+3.50%)
May 02, 2016 27.03 27.20 26.06 27.18 4,745,681 +0.18(+0.67%)
Apr 29, 2016 28.29 28.36 26.75 27.00 5,781,338 -1.27(-4.49%)
Apr 28, 2016 28.88 29.48 28.16 28.27 4,791,956 -0.61(-2.11%)
Apr 27, 2016 29.46 29.76 28.57 28.88 3,751,629 -0.59(-2.00%)
Apr 26, 2016 30.34 30.72 28.35 29.47 7,730,313 -0.57(-1.90%)
Apr 25, 2016 33.08 33.25 29.88 30.04 12,563,679 -3.94(-11.60%)
Apr 22, 2016 32.21 35.34 32.21 33.98 11,663,661 +2.15(+6.75%)
Apr 21, 2016 28.79 32.09 28.79 31.83 9,830,246 +3.41(+12.00%)
Apr 20, 2016 28.73 29.59 28.01 28.42 7,081,047 -0.33(-1.15%)
Apr 19, 2016 29.01 30.00 28.32 28.75 6,859,972 +0.26(+0.91%)
Apr 18, 2016 26.28 28.59 25.90 28.49 7,689,124 +2.16(+8.20%)
Apr 15, 2016 27.08 27.41 26.14 26.33 5,799,758 -0.83(-3.06%)
Apr 14, 2016 27.21 27.55 26.54 27.16 4,449,176 +0.02(+0.07%)
Apr 13, 2016 26.14 27.32 25.82 27.14 6,643,918 +0.89(+3.39%)
Apr 12, 2016 25.33 27.03 25.23 26.25 9,114,201 +0.22(+0.85%)
Apr 11, 2016 28.48 28.50 25.67 26.03 12,494,783 -2.27(-8.02%)
Apr 08, 2016 29.29 29.63 27.86 28.30 5,361,399 -0.77(-2.65%)
Apr 07, 2016 29.23 31.35 28.82 29.07 11,931,393 -0.16(-0.55%)
Apr 06, 2016 27.03 29.28 26.95 29.23 9,745,394 +2.32(+8.62%)
Apr 05, 2016 27.85 28.09 26.54 26.91 8,788,809 -1.50(-5.28%)
Apr 04, 2016 29.28 29.71 28.36 28.41 5,616,814 -0.27(-0.94%)
Apr 01, 2016 27.77 29.03 27.60 28.68 6,887,968 +0.53(+1.88%)
Mar 31, 2016 28.55 28.89 25.98 28.15 15,615,217 -0.30(-1.05%)
Mar 30, 2016 29.22 29.51 28.43 28.45 3,705,332 -0.51(-1.76%)
Mar 29, 2016 28.29 29.49 27.84 28.96 6,552,742 +0.69(+2.44%)
Mar 28, 2016 29.60 29.73 28.21 28.27 4,819,550 -1.36(-4.59%)
Mar 24, 2016 29.58 29.63 29.63 29.63 4,124,400 -0.30(-1.00%)
Mar 23, 2016 30.87 31.55 29.87 29.93 6,633,090 -0.88(-2.86%)
Mar 22, 2016 28.59 30.97 28.53 30.81 10,217,347 +1.97(+6.83%)
Mar 21, 2016 29.61 31.27 28.28 28.84 11,787,350 -1.00(-3.35%)
Mar 18, 2016 30.55 31.36 29.50 29.84 9,758,606 -0.19(-0.63%)
Mar 17, 2016 32.40 32.65 27.45 30.03 20,892,440 -3.88(-11.44%)
Mar 16, 2016 33.38 36.95 32.03 33.91 13,774,486 +1.34(+4.11%)
Mar 15, 2016 40.72 40.98 32.48 32.57 17,421,420 -9.51(-22.60%)
Mar 14, 2016 42.45 42.59 41.51 42.08 2,547,760 -0.32(-0.75%)
Mar 11, 2016 41.33 42.51 40.90 42.40 6,119,462 +2.00(+4.95%)
Mar 10, 2016 41.60 41.79 39.64 40.40 7,213,166 -1.39(-3.33%)
Mar 09, 2016 42.87 43.56 41.67 41.79 6,191,864 -0.87(-2.04%)
Mar 08, 2016 44.00 44.61 42.58 42.66 3,273,709 -1.92(-4.31%)
Mar 07, 2016 42.37 45.00 42.20 44.58 5,606,759 +2.14(+5.04%)
Mar 04, 2016 43.25 43.69 41.63 42.44 5,644,721 -0.73(-1.69%)
Mar 03, 2016 43.15 44.00 42.82 43.17 5,661,847 -0.68(-1.55%)
Mar 02, 2016 43.05 43.98 42.13 43.85 6,577,067 +1.66(+3.93%)
Mar 01, 2016 42.40 43.15 40.09 42.19 11,915,712 +0.38(+0.91%)
Feb 29, 2016 50.47 50.56 39.97 41.81 22,682,980 -11.13(-21.02%)
Feb 26, 2016 53.04 54.79 52.80 52.94 4,345,009 +0.27(+0.51%)
Feb 25, 2016 51.35 52.75 51.22 52.67 2,718,200 +1.65(+3.23%)
Feb 24, 2016 49.53 51.19 48.51 51.02 1,699,860 +0.80(+1.59%)
Feb 23, 2016 50.04 51.45 50.04 50.22 1,877,596 -0.22(-0.44%)
Feb 22, 2016 50.61 51.68 49.72 50.44 2,697,136 +0.18(+0.36%)
Feb 19, 2016 50.48 51.32 49.43 50.26 3,411,181 -0.77(-1.51%)
Feb 18, 2016 52.49 52.50 50.34 51.03 3,455,567 -1.73(-3.28%)
Feb 17, 2016 52.59 53.74 51.58 52.76 2,748,326 +1.18(+2.29%)
Feb 16, 2016 51.11 51.80 50.26 51.58 2,996,613 +1.49(+2.97%)
Feb 12, 2016 49.39 50.09 50.09 50.09 3,039,700 +1.60(+3.30%)
Feb 11, 2016 49.75 50.20 47.50 48.49 6,317,267 -2.51(-4.92%)
Feb 10, 2016 52.61 53.26 50.98 51.00 2,640,675 -1.22(-2.34%)
Feb 09, 2016 49.93 53.24 49.31 52.22 4,745,758 +1.57(+3.10%)
Feb 08, 2016 53.25 53.25 48.00 50.65 6,491,089 -3.22(-5.98%)
Feb 05, 2016 53.89 56.71 52.09 53.87 6,581,611 -0.43(-0.79%)
Feb 04, 2016 54.57 55.43 53.37 54.30 3,080,803 -0.20(-0.37%)
Feb 03, 2016 56.20 56.59 52.59 54.50 3,606,479 -1.30(-2.33%)
Feb 02, 2016 55.77 56.72 54.88 55.80 3,970,527 -0.77(-1.36%)
Feb 01, 2016 55.61 56.98 54.03 56.57 3,124,977 +1.10(+1.98%)
Jan 29, 2016 55.30 55.53 53.34 55.47 4,962,933 +0.52(+0.95%)
Jan 28, 2016 58.93 59.53 53.46 54.95 6,549,082 -3.12(-5.37%)
Jan 27, 2016 60.04 60.32 57.43 58.07 3,433,679 -1.99(-3.31%)
Jan 26, 2016 57.96 61.14 56.46 60.06 7,205,030 +2.22(+3.84%)
Jan 25, 2016 57.99 58.98 57.05 57.84 3,480,445 -0.71(-1.21%)
Jan 22, 2016 57.65 58.92 56.41 58.55 3,027,445 +2.18(+3.87%)
Jan 21, 2016 54.96 57.35 53.93 56.37 3,739,627 +1.29(+2.34%)
Jan 20, 2016 51.76 56.18 51.75 55.08 4,885,560 +2.42(+4.60%)
Jan 19, 2016 53.58 54.00 51.22 52.66 3,621,565 +0.13(+0.25%)
Jan 15, 2016 51.78 52.53 52.53 52.53 3,605,000 -1.45(-2.69%)
Jan 14, 2016 53.21 54.41 51.14 53.98 3,964,781 +1.33(+2.53%)
Jan 13, 2016 55.08 56.51 52.30 52.65 3,549,021 -2.39(-4.34%)
Jan 12, 2016 54.32 55.69 53.59 55.04 3,540,797 +1.30(+2.42%)
Jan 11, 2016 54.18 55.39 52.92 53.74 4,690,630 -0.04(-0.07%)
Jan 08, 2016 56.50 56.84 53.52 53.78 4,032,094 -2.58(-4.58%)
Jan 07, 2016 55.53 57.67 54.85 56.36 3,441,655 -0.95(-1.66%)
Jan 06, 2016 58.35 58.66 56.48 57.31 3,898,487 -2.04(-3.44%)
Jan 05, 2016 59.90 61.13 59.29 59.35 2,254,168 -0.47(-0.79%)
Jan 04, 2016 59.76 60.60 59.02 59.82 3,096,641 -1.40(-2.29%)
Dec 31, 2015 62.24 61.22 61.22 61.22 1,500,400 -1.20(-1.92%)
Dec 30, 2015 62.53 63.12 62.00 62.42 1,679,016 -0.07(-0.11%)
Dec 29, 2015 62.35 62.63 61.91 62.49 2,479,171 +0.67(+1.08%)
Dec 28, 2015 62.37 62.52 60.96 61.82 1,238,065 -0.80(-1.28%)
Dec 24, 2015 62.86 62.62 62.62 62.62 1,094,700 -0.09(-0.14%)
Dec 23, 2015 63.17 63.63 62.43 62.71 1,118,815 +0.10(+0.16%)
Dec 22, 2015 61.54 62.76 61.07 62.61 1,732,438 +1.45(+2.37%)
Dec 21, 2015 61.33 61.39 60.10 61.16 1,725,712 +0.14(+0.23%)
Dec 18, 2015 61.02 62.28 60.55 61.02 10,405,358 -0.36(-0.59%)
Dec 17, 2015 62.08 62.92 61.18 61.38 2,427,317 -0.65(-1.05%)
Dec 16, 2015 61.45 62.20 59.90 62.03 2,090,253 +1.15(+1.89%)
Dec 15, 2015 58.77 61.94 58.42 60.88 4,176,544 +3.45(+6.01%)
Dec 14, 2015 57.30 59.31 56.09 57.43 7,630,255 +0.31(+0.54%)
Dec 11, 2015 57.47 58.09 55.92 57.12 7,288,754 -1.21(-2.07%)
Dec 10, 2015 58.41 59.31 57.82 58.33 3,923,127 -0.16(-0.27%)
Dec 09, 2015 58.81 60.40 57.76 58.49 5,301,581 -0.79(-1.33%)
Dec 08, 2015 58.63 60.14 58.15 59.28 3,702,713 -0.35(-0.59%)
Dec 07, 2015 62.60 63.71 59.19 59.63 4,545,239 -3.07(-4.90%)
Dec 04, 2015 60.17 63.00 59.75 62.70 3,851,276 +2.89(+4.83%)
Dec 03, 2015 62.04 62.04 59.17 59.81 4,613,796 -1.74(-2.83%)
Dec 02, 2015 62.08 63.13 61.18 61.55 3,773,394 -0.40(-0.65%)
Dec 01, 2015 61.73 62.63 60.34 61.95 4,258,794 +0.47(+0.76%)
Nov 30, 2015 62.58 62.85 60.21 61.48 2,847,660 -0.85(-1.36%)
Nov 27, 2015 61.08 62.46 60.96 62.33 949,846 +1.33(+2.18%)
Nov 25, 2015 60.37 61.00 61.00 61.00 1,432,800 +0.72(+1.19%)
Nov 24, 2015 59.66 60.61 59.56 60.28 2,015,917 +0.12(+0.20%)
Nov 23, 2015 59.56 60.29 58.92 60.16 2,960,819 +0.79(+1.33%)
Nov 20, 2015 59.53 60.34 58.69 59.37 1,958,898 -0.04(-0.07%)
Nov 19, 2015 59.41 61.02 58.32 59.41 2,352,931 +0.08(+0.13%)
Nov 18, 2015 57.77 59.81 57.56 59.33 3,173,912 +1.68(+2.91%)
Nov 17, 2015 57.11 59.11 56.35 57.65 2,472,089 +0.75(+1.32%)
Nov 16, 2015 56.36 57.56 55.85 56.90 2,923,188 -1.09(-1.88%)
Nov 13, 2015 56.43 60.40 56.00 57.99 6,199,000 +1.89(+3.37%)
Nov 12, 2015 57.40 58.05 55.96 56.10 5,711,711 -0.41(-0.73%)
Nov 11, 2015 55.55 57.50 54.82 56.51 5,052,767 +0.94(+1.69%)
Nov 10, 2015 54.24 55.88 52.07 55.57 5,205,319 +1.07(+1.96%)
Nov 09, 2015 55.66 57.50 53.93 54.50 5,471,507 -0.80(-1.45%)
Nov 06, 2015 53.24 56.35 50.62 55.30 8,457,860 +3.60(+6.96%)
Nov 05, 2015 58.60 60.42 47.38 51.70 17,732,758 -8.79(-14.53%)
Nov 04, 2015 60.95 61.75 58.46 60.49 3,543,984 -0.77(-1.26%)
Nov 03, 2015 61.78 62.84 60.58 61.26 2,222,275 -0.14(-0.23%)
Nov 02, 2015 60.35 62.94 59.83 61.40 2,951,479 +1.41(+2.35%)
Oct 30, 2015 60.02 62.06 59.42 59.99 4,879,365 -0.39(-0.65%)
Oct 29, 2015 61.80 68.25 60.00 60.38 6,406,532 -0.51(-0.84%)
Oct 28, 2015 59.02 62.04 57.52 60.89 4,836,844 +2.37(+4.05%)
Oct 27, 2015 58.70 60.97 58.02 58.52 4,425,549 -0.45(-0.76%)
Oct 26, 2015 55.04 60.19 55.02 58.97 6,622,654 +2.37(+4.19%)
Oct 23, 2015 53.50 58.30 53.00 56.60 9,969,239 +5.14(+9.99%)
Oct 22, 2015 54.29 54.29 46.66 51.46 15,672,392 -3.00(-5.51%)
Oct 21, 2015 63.36 63.91 49.30 54.46 23,252,000 -8.37(-13.32%)
Oct 20, 2015 66.50 67.30 62.17 62.83 4,847,650 -3.96(-5.93%)
Oct 19, 2015 68.09 69.17 65.37 66.79 3,895,385 -2.23(-3.23%)
Oct 16, 2015 67.00 69.33 66.24 69.02 3,565,223 +2.42(+3.63%)
Oct 15, 2015 63.25 66.84 62.31 66.60 3,517,712 +1.66(+2.56%)
Oct 14, 2015 63.75 65.49 62.37 64.94 5,711,428 +2.07(+3.29%)
Oct 13, 2015 63.21 65.26 62.80 62.87 3,498,479 -1.13(-1.77%)
Oct 12, 2015 64.20 64.92 62.08 64.00 1,717,522 -0.27(-0.42%)
Oct 09, 2015 63.81 65.57 63.59 64.27 3,203,898 +0.85(+1.34%)
Oct 08, 2015 62.99 63.98 61.08 63.42 3,404,470 +0.28(+0.44%)
Oct 07, 2015 64.39 64.75 61.29 63.14 6,683,327 -0.96(-1.50%)
Oct 06, 2015 67.17 67.49 62.77 64.10 6,869,498 -3.18(-4.73%)
Oct 05, 2015 71.83 72.85 65.23 67.28 5,858,060 -3.78(-5.32%)
Oct 02, 2015 67.40 71.06 66.81 71.06 3,347,452 +1.04(+1.49%)
Oct 01, 2015 68.30 70.16 66.06 70.02 4,271,550 +0.74(+1.07%)
Sep 30, 2015 62.02 69.32 61.64 69.28 8,778,572 +8.71(+14.38%)
Sep 29, 2015 62.56 64.98 59.80 60.57 6,721,452 -1.25(-2.02%)
Sep 28, 2015 68.60 69.99 60.23 61.82 7,733,724 -7.02(-10.20%)
Sep 25, 2015 73.34 74.70 66.47 68.84 4,567,916 -3.56(-4.92%)
Sep 24, 2015 74.73 76.62 68.92 72.40 3,659,198 -3.00(-3.98%)
Sep 23, 2015 76.27 77.21 74.60 75.40 2,154,168 -0.38(-0.50%)
Sep 22, 2015 76.81 77.64 73.80 75.78 3,458,164 -2.55(-3.26%)
Sep 21, 2015 82.28 82.81 77.62 78.33 2,638,941 -3.59(-4.38%)
Sep 18, 2015 79.98 84.57 79.83 81.92 5,105,757 +0.93(+1.15%)
Sep 17, 2015 79.24 82.41 79.01 80.99 2,971,056 +1.69(+2.13%)
Sep 16, 2015 78.01 80.06 77.75 79.30 4,740,827 +3.33(+4.38%)
Sep 15, 2015 74.74 76.07 74.22 75.97 672,271 +1.50(+2.01%)
Sep 14, 2015 75.50 75.50 74.11 74.47 1,079,641 -0.33(-0.44%)
Sep 11, 2015 74.75 75.22 74.13 74.80 1,145,623 -0.43(-0.57%)
Sep 10, 2015 74.98 76.52 74.80 75.23 975,233 +0.25(+0.33%)
Sep 09, 2015 77.26 77.95 74.82 74.98 1,607,793 -1.61(-2.10%)
Sep 08, 2015 74.53 74.53 74.47 76.59 1,869,795 +3.59(+4.92%)
Sep 04, 2015 73.36 73.00 73.00 73.00 1,576,700 -1.46(-1.96%)
Sep 03, 2015 75.40 76.93 74.17 74.46 1,392,652 -0.50(-0.67%)
Sep 02, 2015 74.78 76.15 72.84 74.96 1,544,441 +1.48(+2.01%)
Sep 01, 2015 73.49 76.52 72.99 73.48 3,255,967 -3.52(-4.57%)
Aug 31, 2015 78.28 79.03 76.86 77.00 1,591,083 -1.70(-2.16%)
Aug 28, 2015 78.36 79.22 77.47 78.70 1,296,226 -0.30(-0.38%)
Aug 27, 2015 77.26 79.52 77.06 79.00 1,730,560 +2.62(+3.43%)
Aug 26, 2015 75.11 76.53 72.89 76.38 2,031,531 +3.29(+4.50%)
Aug 25, 2015 75.57 77.05 73.02 73.09 2,494,325 -0.36(-0.49%)
Aug 24, 2015 71.65 76.19 68.61 73.45 3,858,428 -3.16(-4.12%)
Aug 21, 2015 79.90 80.42 76.12 76.61 3,319,875 -4.21(-5.21%)
Aug 20, 2015 83.12 83.91 80.81 80.82 2,700,077 -3.50(-4.15%)
Aug 19, 2015 85.09 85.18 83.39 84.32 1,241,720 -1.09(-1.28%)
Aug 18, 2015 86.32 86.72 85.31 85.41 901,276 -0.95(-1.10%)
Aug 17, 2015 84.72 86.48 83.72 86.36 1,533,563 +1.54(+1.82%)
Aug 14, 2015 83.23 86.48 82.32 84.82 2,158,157 +1.37(+1.64%)
Aug 13, 2015 83.61 84.92 82.10 83.45 1,266,227 +0.15(+0.18%)
Aug 12, 2015 82.52 83.37 80.77 83.30 1,814,426 -0.13(-0.16%)
Aug 11, 2015 83.34 85.70 82.23 83.43 2,194,697 -0.75(-0.89%)
Aug 10, 2015 80.28 85.38 79.89 84.18 3,586,458 +0.43(+0.51%)
Aug 07, 2015 81.91 84.02 79.82 83.75 2,472,951 +2.05(+2.51%)
Aug 06, 2015 86.02 86.61 81.67 81.70 2,255,299 -4.15(-4.83%)
Aug 05, 2015 85.93 86.04 84.38 85.85 1,663,845 +0.74(+0.87%)
Aug 04, 2015 87.16 87.28 84.64 85.11 1,908,579 -1.88(-2.16%)
Aug 03, 2015 87.95 88.54 86.27 86.99 2,296,379 -0.55(-0.63%)
Jul 31, 2015 86.47 87.69 85.04 87.54 3,040,701 +1.58(+1.84%)
Jul 30, 2015 85.76 86.62 84.68 85.96 1,216,817 -0.23(-0.27%)
Jul 29, 2015 87.86 88.03 85.60 86.19 1,307,965 -1.44(-1.64%)
Jul 28, 2015 86.60 88.09 85.33 87.63 2,744,070 +1.82(+2.12%)
Jul 27, 2015 85.09 85.98 84.05 85.81 1,364,363 +0.42(+0.49%)
Jul 24, 2015 85.21 86.24 84.75 85.39 1,243,802 -0.51(-0.59%)
Jul 23, 2015 86.44 86.82 85.79 85.90 2,115,101 -0.62(-0.72%)
Jul 22, 2015 85.63 86.74 85.54 86.52 1,092,007 +0.39(+0.45%)
Jul 21, 2015 87.27 88.13 85.91 86.13 1,491,442 -0.81(-0.93%)
Jul 20, 2015 85.45 87.56 85.42 86.94 2,520,740 +1.56(+1.83%)
Jul 17, 2015 86.47 86.47 84.83 85.38 1,870,154 +0.33(+0.39%)
Jul 16, 2015 85.50 85.50 84.56 85.05 890,189 +0.26(+0.31%)
Jul 15, 2015 85.86 85.93 84.65 84.79 943,805 -0.71(-0.83%)
Jul 14, 2015 84.20 86.06 83.58 85.50 2,242,783 +1.48(+1.76%)
Jul 13, 2015 83.72 84.54 83.12 84.02 1,478,873 +0.90(+1.08%)
Jul 10, 2015 81.65 83.29 81.22 83.12 1,267,153 +2.66(+3.31%)
Jul 09, 2015 79.45 80.76 78.67 80.46 1,772,050 +2.05(+2.61%)
Jul 08, 2015 80.78 81.88 78.02 78.41 2,504,230 -2.98(-3.66%)
Jul 07, 2015 81.98 82.08 80.29 81.39 1,597,187 -0.19(-0.23%)
Jul 06, 2015 81.24 82.58 81.03 81.58 2,908,734 -0.44(-0.54%)
Jul 02, 2015 81.27 82.02 82.02 82.02 1,714,600 +1.13(+1.40%)
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.