DEPOMED $5.48

up +0.08


17/5/2013 04:17 PM  |  NASDAQ : DEPO  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

DEPO historical data

Date Open High Low Close Volume
5/17/2013 5.41 5.51 5.31 5.48 6742
5/16/2013 5.35 5.49 5.34 5.40 7951
5/15/2013 5.32 5.40 5.29 5.34 9518
5/14/2013 5.32 5.37 5.25 5.34 12454
5/13/2013 5.31 5.45 5.27 5.31 9161
5/10/2013 5.21 5.28 4.99 5.13 12351
5/9/2013 5.44 5.50 5.18 5.20 10627
5/8/2013 5.36 5.56 5.34 5.56 2735
5/7/2013 5.46 5.49 5.32 5.35 2442
5/6/2013 5.43 5.57 5.38 5.47 2427
5/3/2013 5.45 5.53 5.38 5.41 2130
5/2/2013 5.33 5.43 5.31 5.42 2283
5/1/2013 5.49 5.50 5.26 5.29 5587
4/30/2013 5.55 5.57 5.45 5.51 2374
4/29/2013 5.49 5.62 5.49 5.53 2047
4/26/2013 5.50 5.55 5.40 5.49 3650
4/25/2013 5.42 5.54 5.42 5.51 2594
4/24/2013 5.43 5.48 5.39 5.43 3834
4/23/2013 5.35 5.45 5.30 5.45 2787
4/22/2013 5.49 5.61 5.29 5.31 2800
4/19/2013 5.43 5.51 5.36 5.51 3220
4/18/2013 5.29 5.53 5.29 5.45 5913
4/17/2013 5.25 5.35 5.20 5.28 4559
4/16/2013 5.28 5.34 5.19 5.26 5059
4/15/2013 5.37 5.41 5.24 5.25 5513
4/12/2013 5.36 5.44 5.32 5.41 3908
4/11/2013 5.39 5.41 5.36 5.37 3840
4/10/2013 5.42 5.48 5.35 5.40 5420
4/9/2013 5.41 5.49 5.41 5.42 4811
4/8/2013 5.43 5.54 5.37 5.43 5262
4/5/2013 5.33 5.45 5.32 5.43 3086
4/4/2013 5.37 5.43 5.31 5.42 5125
4/3/2013 5.42 5.43 5.31 5.38 4587
4/2/2013 5.65 5.65 5.38 5.43 7304
4/1/2013 5.82 5.90 5.50 5.66 5594
3/28/2013 5.89 5.90 5.75 5.87 5128
3/27/2013 5.76 5.88 5.72 5.87 3199
3/26/2013 5.82 5.83 5.70 5.81 3684
3/25/2013 5.75 5.85 5.71 5.81 4025
3/22/2013 5.58 5.76 5.58 5.76 3314
3/21/2013 5.56 5.69 5.56 5.57 2736
3/20/2013 5.73 5.73 5.61 5.63 4151
3/19/2013 5.89 5.89 5.68 5.70 2933
3/18/2013 5.61 5.87 5.60 5.84 3995
3/15/2013 5.78 5.80 5.64 5.68 5296
3/14/2013 5.87 5.87 5.75 5.80 2395
3/13/2013 5.89 5.98 5.84 5.87 2958
3/12/2013 5.88 5.93 5.80 5.90 2358
3/11/2013 5.86 6.00 5.86 5.91 3333
3/8/2013 6.00 6.00 5.90 5.91 4274
3/7/2013 5.91 6.09 5.91 5.99 4649
3/6/2013 5.93 6.02 5.83 5.86 4503
3/5/2013 5.89 6.00 5.75 5.95 11619
3/4/2013 5.12 6.10 5.12 5.89 25207
3/1/2013 6.47 6.60 6.39 6.53 12012
2/28/2013 6.15 6.65 6.13 6.47 18613
2/27/2013 6.26 6.32 6.04 6.13 6758
2/26/2013 6.30 6.30 6.21 6.25 4060
2/25/2013 6.55 6.57 6.15 6.26 8802
2/22/2013 6.79 6.79 6.61 6.63 5389
2/21/2013 7.02 7.02 6.75 6.76 5679
2/20/2013 6.82 7.01 6.72 6.74 4865
2/19/2013 6.85 6.95 6.73 6.83 1740
2/15/2013 6.85 6.96 6.79 6.84 3488
2/14/2013 6.79 6.87 6.70 6.85 2350
2/13/2013 6.74 6.82 6.63 6.81 3532
2/12/2013 6.78 6.82 6.65 6.71 3066
2/11/2013 6.70 6.84 6.70 6.82 2852
2/8/2013 6.76 6.83 6.69 6.71 2724
2/7/2013 6.98 6.98 6.71 6.77 2951
2/6/2013 6.97 6.99 6.86 6.96 2288
2/5/2013 7.05 7.06 6.93 6.99 3688
2/4/2013 7.00 7.07 6.92 7.00 6818
2/1/2013 7.02 7.15 6.96 7.02 7781
1/31/2013 6.85 7.15 6.77 7.01 14506
1/30/2013 6.38 6.77 6.32 6.59 11209
1/29/2013 6.24 6.33 6.15 6.29 3187
1/28/2013 6.22 6.31 6.15 6.24 3598
1/25/2013 6.24 6.24 6.10 6.21 2122
1/24/2013 6.28 6.35 6.16 6.21 2586
1/23/2013 6.21 6.32 6.21 6.25 3285
1/22/2013 6.23 6.33 6.18 6.21 1663
1/18/2013 6.27 6.32 6.15 6.25 2513
1/17/2013 6.37 6.41 6.24 6.29 2100
1/16/2013 6.38 6.42 6.31 6.32 2546
1/15/2013 6.45 6.48 6.37 6.38 2812
1/14/2013 6.53 6.62 6.49 6.51 1948
1/11/2013 6.40 6.56 6.37 6.52 2576
1/10/2013 6.42 6.42 6.34 6.40 1786
1/9/2013 6.36 6.42 6.33 6.40 2206
1/8/2013 6.36 6.41 6.35 6.41 2904
1/7/2013 6.31 6.42 6.31 6.40 2520
1/4/2013 6.39 6.45 6.34 6.38 1755
1/3/2013 6.40 6.45 6.21 6.36 1784
1/2/2013 6.31 6.43 6.27 6.38 3326
12/31/2012 6.01 6.21 6.01 6.19 3365
12/28/2012 5.85 6.01 5.74 6.01 1740
12/27/2012 5.88 5.91 5.75 5.88 3267
12/26/2012 5.91 5.96 5.83 5.87 1552
12/24/2012 5.85 5.90 5.72 5.89 602
Marketplace
Trading Center