$20.86 -0.03 (%) Depomed Inc - NASDAQ

May. 28, 2015 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEPO historical data

Date Open High Low Close Volume
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
3/4/201522.8923.7822.5123.651,442,627
3/3/201523.0623.6422.8022.992,964,600
3/2/201521.7423.0821.7323.061,893,680
2/27/201522.6322.8421.8421.951,632,214
2/26/201522.6023.2022.5922.601,689,235
2/25/201522.8322.8522.0622.521,521,753
2/24/201521.7522.9421.2122.715,635,760
2/23/201520.1920.6319.9020.502,370,907
2/20/201519.7520.0419.5720.021,058,257
2/19/201519.6019.8519.3719.70976,536
2/18/201519.0019.6418.8719.611,684,064
2/17/201518.9619.1718.5119.141,234,855
2/13/201518.2718.5718.0218.38835,257
2/12/201518.7218.8118.0218.18627,673
2/11/201518.2518.5817.8518.50938,064
2/10/201517.7118.4417.7118.31615,445
2/9/201517.7618.1717.5517.63468,395
2/6/201517.7818.1017.5617.78614,662
2/5/201517.6918.0117.6217.86591,263
2/4/201517.8817.8917.2517.61663,324
2/3/201518.0818.2417.5717.89646,140
2/2/201518.2618.3217.6718.09640,024
1/30/201518.7118.9318.0218.271,029,808
1/29/201518.4218.9318.1118.86761,532
1/28/201519.3419.5418.3518.42926,789
1/27/201519.0319.4718.9419.29562,855
1/26/201518.5719.3518.4319.28926,519
1/23/201519.0019.1918.6018.72638,358
1/22/201518.9519.1418.2218.96874,589
1/21/201518.8019.3118.5218.871,565,572
1/20/201520.1620.5118.5518.843,478,899
1/16/201519.0020.2417.7620.206,357,358
1/15/201518.1218.2317.5817.65675,599
1/14/201517.8718.1817.7318.05402,211
1/13/201517.8818.2817.7618.111,396,535
1/12/201517.5017.8317.4217.67752,213
1/9/201517.3117.5017.0817.30773,048
1/8/201516.4017.3216.2717.241,795,029
1/7/201515.8916.2215.7416.22614,722
1/6/201516.0916.3015.4115.80612,282
1/5/201516.0216.3215.8716.03594,835
1/2/201516.1716.5615.7316.05497,127
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center