$16.14 -0.66 (%) Depomed Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEPO historical data

Date Open High Low Close Volume
2/5/201616.7416.8216.1016.142,226,728
2/4/201615.9016.8815.7916.801,762,307
2/3/201616.0316.4315.1816.281,884,264
2/2/201615.3816.2415.3115.881,949,144
2/1/201615.2015.8614.9115.651,127,202
1/29/201615.0815.7614.9615.341,394,578
1/28/201615.5315.7014.5615.161,211,695
1/27/201616.5116.7315.0615.281,846,372
1/26/201616.0617.1615.5216.752,180,115
1/25/201616.5816.8315.6515.741,375,429
1/22/201616.1617.0615.7316.662,147,438
1/21/201615.4516.0914.9815.561,590,563
1/20/201613.4616.0513.2715.452,751,197
1/19/201615.0415.2413.3113.822,083,069
1/15/201614.0814.8913.8214.881,701,629
1/14/201614.2315.1813.5814.961,942,897
1/13/201615.1415.4013.8814.071,370,288
1/12/201615.0215.5914.6315.071,122,488
1/11/201615.6015.6414.2614.742,403,179
1/8/201615.9316.4715.2915.442,120,266
1/7/201616.6816.8515.5716.042,859,843
1/6/201617.4517.8817.0017.261,207,073
1/5/201618.1518.2617.6517.781,147,873
1/4/201617.7318.1817.5018.161,176,053
12/31/201518.7418.9618.0718.13822,582
12/30/201518.7119.0518.6418.81685,388
12/29/201518.7218.8818.5218.84569,469
12/28/201518.7118.9318.1618.60768,703
12/24/201518.7919.0818.7418.84449,542
12/23/201518.2318.8218.1318.78980,933
12/22/201518.5418.5917.6418.151,095,396
12/21/201519.0019.0018.1818.441,060,919
12/18/201518.8819.4918.8819.002,409,499
12/17/201519.1919.4018.7418.851,471,634
12/16/201519.2319.2518.2919.131,530,696
12/15/201518.3119.1518.1919.04959,548
12/14/201518.5718.8017.7418.061,599,473
12/11/201519.3519.6618.1918.481,989,602
12/10/201519.1619.8818.8919.741,908,138
12/9/201518.6319.6518.6319.162,587,191
12/8/201516.9818.7816.9818.762,076,121
12/7/201518.2018.3116.7217.272,123,966
12/4/201518.1818.4017.2018.171,594,002
12/3/201519.2219.7217.9018.161,760,817
12/2/201519.0219.6018.6219.331,784,281
12/1/201519.4719.6718.7219.003,395,810
11/30/201519.2219.8519.0119.442,340,664
11/27/201519.1019.6818.7719.13635,979
11/25/201518.8019.1318.7619.021,613,488
11/24/201517.8019.1217.4119.002,726,444
11/23/201518.6519.7117.8617.903,836,221
11/20/201518.6419.4818.4418.484,622,518
11/19/201519.7120.4819.3219.391,317,160
11/18/201519.4520.3619.2519.801,769,746
11/17/201519.4019.7118.6019.121,170,858
11/16/201518.6919.4218.0519.391,178,781
11/13/201519.5719.5818.4118.692,209,359
11/12/201519.8620.7419.3519.682,100,844
11/11/201519.9820.7919.0019.904,068,810
11/10/201521.4821.8620.2421.213,451,556
11/9/201519.7721.2419.7020.112,346,106
11/6/201519.1220.5017.6719.872,736,671
11/5/201519.1319.2418.2518.29998,563
11/4/201519.1119.5918.8819.041,133,830
11/3/201518.7319.1518.3618.971,195,323
11/2/201517.6519.0017.5718.892,343,107
10/30/201518.2018.7017.2717.501,699,142
10/29/201517.9218.8017.7518.241,682,167
10/28/201516.8217.9716.6417.951,462,886
10/27/201516.9917.6516.4216.781,421,188
10/26/201516.9617.6616.2517.211,953,114
10/23/201516.1717.0015.7016.942,922,265
10/22/201516.1216.4015.0315.413,501,842
10/21/201517.7517.8015.5216.123,338,290
10/20/201520.6320.6316.6317.075,032,481
10/19/201520.4021.1120.1620.60876,004
10/16/201519.5320.6319.5020.49978,215
10/15/201518.5419.5818.0919.561,406,572
10/14/201519.0019.3918.3818.61592,878
10/13/201518.8119.8618.7218.791,159,296
10/12/201519.1219.4418.6718.87720,885
10/9/201518.6619.3118.4619.00816,378
10/8/201518.7718.9817.9218.731,085,573
10/7/201518.5918.9817.4718.772,635,824
10/6/201519.8019.8518.2318.351,982,481
10/5/201519.9920.3319.0119.911,362,397
10/2/201518.7820.0018.3519.821,401,357
10/1/201518.4219.2618.1019.242,245,012
9/30/201516.2718.8716.1418.854,380,017
9/29/201518.1018.2515.4515.505,645,238
9/28/201522.3122.8617.5417.724,531,724
9/25/201522.6323.5021.8222.761,562,437
9/24/201523.9524.0822.1622.321,993,100
9/23/201524.5225.3024.0324.09801,426
9/22/201527.2627.2624.0724.182,483,138
9/21/201528.8729.2927.0727.69990,306
9/18/201528.2229.4428.1128.803,111,427
9/17/201527.6528.8027.5728.741,578,119
9/16/201527.9428.1527.4827.771,135,652
9/15/201527.4827.9527.3227.85652,873
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center