$23.79 -0.74 (%) Depomed Inc - NASDAQ

Sep. 29, 2016 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEPO historical data

Date Open High Low Close Volume
9/28/201624.4024.6423.9524.531,790,628
9/27/201624.1924.5423.8024.402,005,615
9/26/201624.4024.7024.0124.201,494,150
9/23/201625.4025.5024.4624.511,278,506
9/22/201625.0825.3724.7525.301,256,532
9/21/201624.4025.0324.2924.811,682,372
9/20/201624.4224.7624.0724.221,206,567
9/19/201624.5024.8923.4124.191,459,029
9/16/201623.9924.4522.6624.348,542,433
9/15/201620.9821.7920.6821.243,498,366
9/14/201621.4221.4920.7120.851,358,244
9/13/201621.7221.7321.1221.381,289,272
9/12/201621.8522.0121.6321.861,606,630
9/9/201622.2722.4121.9421.951,081,090
9/8/201621.8122.6021.6222.43820,714
9/7/201621.2121.8521.1721.79942,824
9/6/201620.9421.2620.8921.09590,427
9/2/201620.6320.9620.3720.93819,150
9/1/201620.2920.6219.9820.60569,736
8/31/201619.9820.3219.7820.291,208,084
8/30/201619.4620.1319.3020.05827,467
8/29/201619.8120.0919.3719.51573,586
8/26/201619.7520.1519.4519.70879,397
8/25/201620.7020.9119.6219.771,027,172
8/24/201621.3122.1720.6920.691,607,944
8/23/201620.9821.4320.9221.23449,760
8/22/201620.6520.9620.4420.94865,894
8/19/201620.5020.8420.3020.73921,254
8/18/201620.6421.0020.3220.57986,077
8/17/201621.3221.3520.5620.62427,048
8/16/201621.4221.5421.1321.261,034,110
8/15/201621.6221.6921.3321.45849,979
8/12/201621.5221.6921.1821.48739,139
8/11/201621.2921.7421.0821.48701,347
8/10/201621.4021.4720.4621.12982,018
8/9/201621.2122.0220.7421.491,187,536
8/8/201621.3821.9021.0921.231,181,253
8/5/201620.5121.2920.4921.171,602,434
8/4/201619.1521.4619.1520.334,518,394
8/3/201619.1219.5819.0919.54964,616
8/2/201619.3719.4919.0119.26482,207
8/1/201618.9519.5718.7719.321,169,133
7/29/201619.3719.4018.9218.97694,800
7/28/201618.7419.3718.7419.25807,809
7/27/201618.6219.1018.2818.701,214,281
7/26/201618.8519.2818.7719.07505,637
7/25/201618.8819.2918.8819.04843,477
7/22/201619.2519.2718.9319.00586,965
7/21/201619.4919.8219.1919.24828,426
7/20/201618.9419.3418.9419.31605,748
7/19/201619.1619.5318.4918.77782,429
7/18/201618.8719.8818.6219.282,691,701
7/15/201619.0119.2418.7618.81560,253
7/14/201618.8619.0218.4918.92720,930
7/13/201619.1319.3018.5218.55906,885
7/12/201619.1919.3918.8319.04984,055
7/11/201618.7119.4218.7019.031,218,781
7/8/201618.7718.9618.6918.771,535,020
7/7/201619.9220.3518.7018.762,686,039
7/6/201619.7620.6619.4920.551,533,704
7/5/201619.8120.1419.4019.801,174,281
7/1/201619.7020.2419.5519.83578,871
6/30/201619.2519.6618.5319.621,905,191
6/29/201619.5219.7319.1019.422,166,490
6/28/201618.4119.3418.4119.231,551,563
6/27/201618.6518.8317.7118.151,713,115
6/24/201618.6519.3118.0918.881,174,594
6/23/201619.3519.7119.2919.67671,753
6/22/201619.2819.7218.9319.12580,063
6/21/201619.5319.5318.9619.34556,102
6/20/201619.5019.9819.4519.54573,965
6/17/201619.9920.3619.3019.381,140,899
6/16/201619.7719.9519.3119.91640,463
6/15/201619.9220.4219.8719.92640,401
6/14/201619.4620.0319.2219.771,325,333
6/13/201619.6220.1619.4619.57826,263
6/10/201620.2520.5919.6919.82777,362
6/9/201620.5221.0120.5120.63641,024
6/8/201620.5220.8420.1920.63821,162
6/7/201620.4820.9220.0320.431,431,223
6/6/201620.2320.8819.9120.591,324,773
6/3/201620.7820.8219.9420.161,255,557
6/2/201620.5521.1020.5520.891,413,499
6/1/201620.4121.0220.1820.721,566,454
5/31/201620.4220.8420.1220.431,459,339
5/27/201620.2020.7320.1320.34864,020
5/26/201620.1920.3419.5620.011,150,827
5/25/201620.3020.3919.7319.971,841,469
5/24/201619.8720.3419.6420.131,842,845
5/23/201619.8120.3719.7119.811,617,696
5/20/201619.1119.9419.0119.921,577,138
5/19/201619.0919.2518.4219.101,079,299
5/18/201618.8119.5018.7119.161,192,460
5/17/201618.2919.2018.1818.841,925,831
5/16/201617.9918.4617.7618.382,134,176
5/13/201617.5218.4117.2617.871,270,644
5/12/201617.8817.8916.9517.522,466,776
5/11/201618.1118.4817.6117.732,325,997
5/10/201617.8318.3717.2618.223,247,628
5/9/201616.6318.1315.8817.854,417,386
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center