$20.01 +0.04 (%) Depomed Inc - NASDAQ

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEPO historical data

Date Open High Low Close Volume
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
5/6/201615.3516.0915.1115.512,403,509
5/5/201616.6016.6916.0416.151,928,461
5/4/201616.5516.7716.0116.542,246,349
5/3/201617.2317.2316.6216.801,214,085
5/2/201617.5417.6516.9517.27890,843
4/29/201618.3018.7217.0617.381,942,290
4/28/201617.3218.6417.3218.232,499,344
4/27/201617.4317.4717.0917.34638,412
4/26/201617.5617.6617.0617.49798,189
4/25/201617.4517.9717.3417.581,005,114
4/22/201617.8818.0517.3317.541,128,344
4/21/201616.6817.8216.6317.792,262,771
4/20/201616.3916.9816.3216.791,109,504
4/19/201616.8116.8416.0416.391,873,985
4/18/201615.9116.8015.7916.461,103,714
4/15/201616.1516.3015.9716.06999,808
4/14/201616.3716.5215.9416.221,434,449
4/13/201616.0316.4815.9616.352,838,514
4/12/201616.2816.2815.2815.683,748,205
4/11/201616.9517.0016.1016.433,436,218
4/8/201617.2018.0816.5216.9511,264,712
4/7/201614.7715.4314.5515.002,977,339
4/6/201613.9514.8813.5714.834,780,143
4/5/201614.4514.4713.8613.923,149,337
4/4/201614.3814.9814.3314.391,878,282
4/1/201613.7914.4313.7114.381,088,553
3/31/201613.8514.1713.7713.931,537,770
3/30/201613.8714.0313.5713.891,481,288
3/29/201612.9013.8812.7013.831,875,897
3/28/201613.4013.5612.4613.052,308,696
3/24/201612.9413.6512.2513.312,203,650
3/23/201613.6914.0613.1213.141,982,394
3/22/201613.1113.8812.7913.632,112,709
3/21/201613.1713.8112.9812.991,676,211
3/18/201613.2813.5212.7613.302,192,332
3/17/201614.1514.1913.2113.281,776,609
3/16/201614.2614.6713.9514.181,992,284
3/15/201616.1516.2514.2814.322,999,742
3/14/201616.0016.3715.6816.241,163,276
3/11/201615.4716.4315.2716.221,966,774
3/10/201615.0115.2014.6115.192,122,543
3/9/201614.5714.8714.2614.621,484,472
3/8/201615.4015.6714.4514.491,405,463
3/7/201615.3315.7715.0315.501,750,014
3/4/201615.6115.7515.1215.44849,595
3/3/201615.1215.6615.0115.532,077,410
3/2/201614.8915.5014.8915.121,686,156
3/1/201615.4415.4414.4214.852,256,623
2/29/201616.2316.3015.2015.282,030,245
2/26/201617.0017.1916.2716.351,568,235
2/25/201617.1117.2816.6017.031,699,614
2/24/201616.4417.2216.2817.112,357,499
2/23/201616.2616.9415.7616.754,276,966
2/22/201617.6718.0316.8817.252,543,186
2/19/201617.4317.6416.8717.461,825,517
2/18/201617.9618.2917.3817.631,676,029
2/17/201616.7317.9416.4017.911,794,919
2/16/201616.3116.9716.2116.491,719,134
2/12/201616.4016.4015.1916.071,789,929
2/11/201615.1516.3014.8716.071,629,742
2/10/201616.1216.3215.3615.472,064,234
2/9/201615.2216.4614.9215.811,796,994
2/8/201616.0716.3215.0615.221,812,475
2/5/201616.7416.8216.1016.142,226,728
2/4/201615.9016.8815.7916.801,762,307
2/3/201616.0316.4315.1816.281,884,264
2/2/201615.3816.2415.3115.881,949,144
2/1/201615.2015.8614.9115.651,127,202
1/29/201615.0815.7614.9615.341,394,578
1/28/201615.5315.7014.5615.161,211,695
1/27/201616.5116.7315.0615.281,846,372
1/26/201616.0617.1615.5216.752,180,115
1/25/201616.5816.8315.6515.741,375,429
1/22/201616.1617.0615.7316.662,147,438
1/21/201615.4516.0914.9815.561,590,563
1/20/201613.4616.0513.2715.452,751,197
1/19/201615.0415.2413.3113.822,083,069
1/15/201614.0814.8913.8214.881,701,629
1/14/201614.2315.1813.5814.961,942,897
1/13/201615.1415.4013.8814.071,370,288
1/12/201615.0215.5914.6315.071,122,488
1/11/201615.6015.6414.2614.742,403,179
1/8/201615.9316.4715.2915.442,120,266
1/7/201616.6816.8515.5716.042,859,843
1/6/201617.4517.8817.0017.261,207,073
1/5/201618.1518.2617.6517.781,147,873
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center