$18.27 -0.59 (%) Depomed Inc - NASDAQ

Jan. 30, 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
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
12/31/201415.8416.4015.7716.11822,291
12/30/201415.7215.9715.7115.78280,842
12/29/201415.7015.7615.5415.73165,035
12/26/201415.5815.8015.4015.69224,405
12/24/201415.2515.6915.1815.54212,855
12/23/201416.1016.1515.1215.16660,369
12/22/201416.2216.5315.8216.05437,280
12/19/201415.7216.2815.4816.241,657,687
12/18/201415.5115.8215.3615.72808,906
12/17/201414.7515.2714.5815.26736,909
12/16/201414.6715.2214.3814.75779,154
12/15/201415.2615.2914.7014.72984,390
12/12/201415.2115.3514.7415.15869,393
12/11/201415.5315.8415.2715.42922,106
12/10/201416.6316.6415.2415.521,248,894
12/9/201415.7616.5015.7116.371,162,745
12/8/201416.0416.4415.7915.92629,495
12/5/201415.9916.1415.8016.04371,625
12/4/201416.0516.0815.7215.92411,724
12/3/201416.0816.2515.7916.07711,293
12/2/201415.3316.0715.3316.041,364,103
12/1/201415.4915.6015.2015.53901,279
11/28/201415.7915.9115.4715.49247,947
11/26/201415.5715.7715.4515.74589,171
11/25/201415.5915.6815.1915.53777,632
11/24/201415.4715.6815.3715.59893,448
11/21/201415.4415.5015.1215.46702,800
11/20/201415.1115.3215.0315.17438,162
11/19/201415.4515.4615.1615.19474,448
11/18/201415.3015.5015.2815.411,135,639
11/17/201415.0315.5014.9215.331,244,437
11/14/201414.7615.0114.5915.001,020,738
11/13/201414.6414.8314.6114.78928,209
11/12/201414.3014.7214.2914.65600,646
11/11/201414.5814.5814.1714.42599,171
11/10/201414.1914.5514.0014.55874,727
11/7/201414.8314.9114.1714.271,401,298
11/6/201415.2215.8114.8514.911,655,785
11/5/201415.4315.5014.6914.92857,955
11/4/201415.6615.7415.0415.321,082,864
11/3/201415.4015.6715.2315.631,492,567
10/31/201415.7016.0015.2115.401,167,808
10/30/201415.2615.5515.1515.34735,453
10/29/201415.5015.6415.1915.30611,086
10/28/201415.2315.5015.1115.44858,649
10/27/201415.0315.1814.8215.08685,767
10/24/201415.2215.2515.0315.10718,904
10/23/201415.1215.7014.9715.221,477,266
10/22/201414.8615.0714.7114.88562,875
10/21/201414.9314.9714.5914.86594,403
10/20/201414.4014.8914.4014.71492,273
10/17/201414.8614.9514.3814.49688,801
10/16/201414.0814.8514.0714.62793,837
10/15/201413.9514.3813.5514.30709,310
10/14/201414.2714.5713.9214.22601,329
10/13/201414.1614.6713.8614.05584,216
10/10/201414.1114.6714.0214.13654,213
10/9/201414.9315.0014.1714.18940,856
10/8/201414.5614.9914.1814.98847,657
10/7/201414.6914.9014.2714.591,147,602
10/6/201415.3715.4514.7914.80942,570
10/3/201415.4315.4415.2015.351,016,758
10/2/201415.1615.4015.0415.231,067,268
10/1/201415.1415.2714.6815.161,426,381
9/30/201415.2215.4915.1015.191,424,257
9/29/201415.0015.3214.8215.221,010,722
9/26/201415.1215.3015.0115.21517,441
9/25/201415.2715.2814.9415.02986,126
9/24/201414.9115.3614.8615.27923,104
9/23/201414.9615.2514.6814.921,078,927
9/22/201414.6715.0714.4815.031,098,168
9/19/201415.0015.1314.6714.722,122,093
9/18/201415.1515.1914.8614.96879,722
9/17/201414.9115.1414.7715.031,081,495
9/16/201414.3114.9514.2514.911,110,496
9/15/201414.5314.6114.0814.32633,742
9/12/201414.6614.6714.3314.57730,868
9/11/201414.1114.6914.0914.592,280,157
9/10/201414.0614.2413.8414.191,160,794
9/9/201413.9014.2413.9014.121,792,650
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center