$32.29 -0.31 (%) Depomed Inc - NASDAQ

Jul. 27, 2015 | 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
7/27/201532.4932.6931.9532.291,814,641
7/24/201532.8433.0531.9732.601,769,553
7/23/201532.7233.0832.5632.851,209,683
7/22/201532.8733.2532.3832.712,093,552
7/21/201532.8933.7432.8533.284,179,816
7/20/201532.6833.2032.3432.732,693,720
7/17/201531.5932.6431.5232.511,562,796
7/16/201531.1731.6230.9031.481,411,413
7/15/201531.1931.8630.7431.011,717,979
7/14/201530.5131.1830.5030.811,862,819
7/13/201530.3830.6429.8830.511,781,835
7/10/201528.3730.2028.3730.143,074,607
7/9/201528.9929.0928.0528.113,363,028
7/8/201528.0429.3527.9028.485,200,298
7/7/201528.1528.7627.0328.6220,027,429
7/6/201520.6021.0520.3720.64853,844
7/2/201520.9521.1520.6020.84626,455
7/1/201521.7021.8220.6020.861,638,035
6/30/201520.5921.5620.5921.461,899,156
6/29/201521.0021.3820.4120.451,130,544
6/26/201522.4122.4321.2621.351,811,098
6/25/201522.2122.3221.9222.27974,203
6/24/201523.1123.1522.0222.101,492,701
6/23/201523.4123.6022.7523.081,571,752
6/22/201522.4723.6722.3123.461,486,177
6/19/201522.3022.5022.1922.271,227,821
6/18/201521.3922.2921.2822.25904,472
6/17/201521.3721.5021.1421.28989,722
6/16/201520.6921.3020.6621.281,094,138
6/15/201520.6220.8720.3020.81663,817
6/12/201521.3321.4520.5620.741,111,955
6/11/201521.3021.7621.2221.47925,675
6/10/201521.5321.8021.1021.191,578,862
6/9/201521.5421.7821.1321.48989,205
6/8/201521.8221.9821.4821.501,290,985
6/5/201521.3321.9320.9221.891,025,620
6/4/201521.5021.7421.2621.40890,685
6/3/201521.6022.0021.3021.621,082,617
6/2/201521.2021.6020.9621.572,573,018
6/1/201521.1521.5220.8221.331,413,903
5/29/201520.6621.3320.6520.861,588,761
5/28/201520.5520.9320.5220.701,045,592
5/27/201520.6721.0920.4220.881,160,439
5/26/201520.5420.6920.1120.591,166,087
5/22/201520.4120.9420.1420.761,425,190
5/21/201520.4320.5320.0120.25980,903
5/20/201520.9521.0120.0720.421,626,717
5/19/201520.2221.1320.1020.941,725,083
5/18/201520.5620.7020.0520.221,496,912
5/15/201520.0920.7620.0520.541,842,473
5/14/201520.0820.6919.9320.022,139,359
5/13/201520.8921.0519.6619.904,310,690
5/12/201521.7322.2319.5920.4310,200,534
5/11/201523.8824.7723.8824.412,188,183
5/8/201524.0224.5923.6723.791,250,571
5/7/201523.7023.8323.1423.641,074,475
5/6/201523.4323.8023.1523.701,094,362
5/5/201523.9524.1423.2123.361,077,104
5/4/201523.8124.4523.6923.891,091,802
5/1/201523.4824.1223.1823.861,361,074
4/30/201524.9125.1022.8523.262,558,533
4/29/201525.0325.4624.4825.031,173,651
4/28/201525.8025.8124.4925.111,885,142
4/27/201527.8728.1625.5225.772,211,785
4/24/201527.4427.8726.9727.651,121,831
4/23/201527.0027.4326.6027.29797,235
4/22/201526.6727.5026.2927.141,367,309
4/21/201527.0027.1126.2626.49877,687
4/20/201526.4726.8326.1026.72982,367
4/17/201526.8026.8825.5125.971,508,556
4/16/201526.6627.2426.1227.061,254,130
4/15/201525.7826.7025.5326.432,438,602
4/14/201525.1225.8224.6425.651,490,570
4/13/201525.2525.5424.9725.061,388,226
4/10/201524.6624.9224.5024.72808,923
4/9/201524.5224.7523.6624.462,040,025
4/8/201523.2424.7023.1824.442,554,326
4/7/201523.1623.6122.8023.161,363,817
4/6/201522.3223.0822.1222.80919,904
4/2/201522.5522.6922.1722.47684,338
4/1/201522.4222.6221.8422.581,657,319
3/31/201522.7622.9222.3522.41828,183
3/30/201523.0023.2922.6122.83728,289
3/27/201521.9522.8521.9122.671,001,513
3/26/201522.0222.6721.2121.871,890,466
3/25/201524.3524.3822.2622.321,787,317
3/24/201523.9424.6923.8024.26806,486
3/23/201523.9824.2123.5523.79882,333
3/20/201525.2325.3023.6524.123,615,895
3/19/201524.1825.0023.7024.871,676,354
3/18/201524.4624.8824.2324.721,020,576
3/17/201524.4924.5823.8624.551,714,812
3/16/201525.5025.5424.5824.702,404,471
3/13/201524.2225.2924.1025.203,589,160
3/12/201524.5025.0024.2824.881,176,096
3/11/201523.9524.5123.8624.491,990,924
3/10/201523.8324.1123.6523.881,921,787
3/9/201523.4824.1923.0624.141,474,598
3/6/201524.5224.5223.2623.441,925,810
3/5/201523.8724.6423.8024.212,384,732
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!