ENDP: Historical Prices for Endo Pharmaceuticals Holdings I

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.72	22.96	22.72	22.89	958,000	22.89
24-Nov-09	22.82	22.88	22.45	22.62	826,100	22.62
23-Nov-09	22.42	22.88	22.10	22.75	1,053,400	22.75
20-Nov-09	22.24	22.36	22.17	22.20	547,000	22.20
19-Nov-09	22.55	22.67	22.26	22.33	923,200	22.33
18-Nov-09	22.79	22.85	22.55	22.69	420,300	22.69
17-Nov-09	23.01	23.08	22.83	22.86	505,000	22.86
16-Nov-09	22.79	23.17	22.67	23.11	597,300	23.11
13-Nov-09	22.52	22.79	22.23	22.70	992,600	22.70
12-Nov-09	23.02	23.02	22.40	22.44	1,257,900	22.44
11-Nov-09	23.22	23.32	22.69	22.96	1,087,100	22.96
10-Nov-09	23.05	23.27	22.93	23.05	2,055,200	23.05
9-Nov-09	23.00	23.22	22.66	23.19	1,132,200	23.19
6-Nov-09	22.89	23.00	22.61	23.00	619,300	23.00
5-Nov-09	22.67	22.90	22.48	22.89	999,700	22.89
4-Nov-09	22.55	22.89	22.46	22.50	2,170,800	22.50
3-Nov-09	22.40	22.56	22.20	22.55	926,700	22.55
2-Nov-09	22.39	22.63	22.20	22.47	1,751,500	22.47
30-Oct-09	22.06	22.94	22.06	22.40	2,253,400	22.40
29-Oct-09	21.83	22.26	21.41	22.17	2,244,900	22.17
28-Oct-09	22.86	22.86	21.87	21.94	1,822,500	21.94
27-Oct-09	23.05	23.20	22.80	22.82	1,721,000	22.82
26-Oct-09	23.27	23.47	22.87	23.00	1,487,900	23.00
23-Oct-09	23.50	23.55	23.18	23.27	1,063,700	23.27
22-Oct-09	23.24	23.54	22.92	23.50	854,700	23.50
21-Oct-09	23.52	23.74	23.00	23.18	1,251,000	23.18
20-Oct-09	23.55	23.85	23.39	23.48	1,323,800	23.48
19-Oct-09	23.42	23.76	23.25	23.72	1,919,900	23.72
16-Oct-09	23.58	23.70	23.34	23.47	1,549,400	23.47
15-Oct-09	23.80	24.01	23.60	23.86	1,332,800	23.86
14-Oct-09	23.92	23.98	23.67	23.88	1,250,400	23.88
13-Oct-09	23.85	23.96	23.66	23.83	1,370,500	23.83
12-Oct-09	23.87	24.00	23.82	23.97	1,317,500	23.97
9-Oct-09	23.85	24.00	23.71	23.82	1,228,600	23.82
8-Oct-09	23.69	24.10	23.64	23.95	2,067,400	23.95
7-Oct-09	23.48	23.68	23.25	23.64	1,186,900	23.64
6-Oct-09	23.55	23.94	23.39	23.45	1,716,100	23.45
5-Oct-09	23.38	23.77	22.60	23.40	3,442,000	23.40
2-Oct-09	22.11	22.61	22.06	22.11	2,147,800	22.11
1-Oct-09	22.63	22.65	22.03	22.11	1,193,400	22.11
30-Sep-09	22.77	22.84	22.24	22.63	1,274,700	22.63
29-Sep-09	22.77	22.92	22.60	22.82	1,100,100	22.82
28-Sep-09	22.27	22.93	22.14	22.77	839,200	22.77
25-Sep-09	22.47	22.70	22.09	22.14	1,098,500	22.14
24-Sep-09	22.39	22.70	22.25	22.56	1,257,300	22.56
23-Sep-09	22.51	22.67	22.25	22.35	1,678,100	22.35
22-Sep-09	22.69	22.69	22.19	22.41	1,677,800	22.41
21-Sep-09	22.46	22.67	22.30	22.55	1,169,600	22.55
18-Sep-09	22.69	22.80	22.46	22.49	1,707,800	22.49
17-Sep-09	22.74	22.98	22.67	22.73	1,303,000	22.73
16-Sep-09	22.91	23.08	22.89	22.95	2,021,500	22.95
15-Sep-09	23.13	23.37	22.97	23.02	1,498,900	23.02
14-Sep-09	22.89	23.12	22.82	23.07	604,000	23.07
11-Sep-09	22.91	23.00	22.82	22.95	1,308,400	22.95
10-Sep-09	22.66	22.97	22.59	22.92	1,595,200	22.92
9-Sep-09	22.53	23.00	22.51	22.76	1,531,700	22.76
8-Sep-09	22.62	22.74	22.36	22.60	1,944,400	22.60
4-Sep-09	21.75	22.47	21.73	22.44	1,421,000	22.44
3-Sep-09	21.49	21.83	21.08	21.82	2,914,100	21.82
2-Sep-09	22.25	22.25	21.76	21.82	3,496,800	21.82
1-Sep-09	22.60	22.60	22.15	22.31	1,873,200	22.31
31-Aug-09	22.67	23.00	22.49	22.57	1,821,500	22.57
28-Aug-09	22.84	22.93	22.52	22.74	1,503,400	22.74
27-Aug-09	22.52	22.67	22.24	22.51	1,168,500	22.51
26-Aug-09	22.35	22.54	22.01	22.47	3,261,800	22.47
25-Aug-09	22.15	22.47	22.09	22.30	2,654,600	22.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions