$15.17 -0.05 (%) Depomed Inc - NASDAQ

Oct. 24, 2014 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DEPO historical data

Date Open High Low Close Volume
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
9/8/201413.9714.1513.7913.971,824,224
9/5/201413.8614.1713.4713.952,734,540
9/4/201413.8914.0913.8413.863,766,632
9/3/201414.7814.9013.7713.994,285,577
9/2/201415.3215.5015.1515.31966,498
8/29/201415.3415.4415.1315.35544,693
8/28/201415.4415.4715.0715.27644,895
8/27/201415.0915.5114.9715.491,074,586
8/26/201415.0015.2514.8615.101,225,046
8/25/201414.9215.2414.8215.011,192,757
8/22/201414.5614.8914.4014.80714,222
8/21/201414.7914.9814.4814.57615,646
8/20/201414.7515.0614.4214.751,406,211
8/19/201413.1715.1113.1614.946,382,571
8/18/201412.8613.1912.7513.16947,502
8/15/201412.4812.7412.2412.73735,299
8/14/201412.3012.4612.2012.36332,084
8/13/201412.2812.4112.1412.36430,196
8/12/201412.3612.5112.2012.24864,823
8/11/201412.0412.6412.0412.39659,164
8/8/201412.0612.2411.8812.00922,074
8/7/201411.8812.5811.7911.991,502,564
8/6/201411.2311.4010.9211.211,149,102
8/5/201410.9411.3810.9111.37952,398
8/4/201410.8511.0710.4911.00910,988
8/1/20149.9910.819.8510.801,587,478
7/31/201410.8210.929.939.951,354,387
7/30/201410.8111.3010.8110.951,052,820
7/29/201411.1111.2610.6910.691,335,374
7/28/201411.5311.6910.9911.04876,805
7/25/201411.6811.7811.5311.74348,533
7/24/201411.5411.9511.4511.77701,044
7/23/201411.7011.9811.4711.52862,891
7/22/201411.5011.9211.5011.73434,924
7/21/201411.3511.5411.1811.46547,359
7/18/201411.4811.6411.3411.41766,653
7/17/201411.7311.8611.4111.521,114,041
7/16/201412.1712.2311.7211.83911,932
7/15/201413.0713.0712.0912.091,112,314
7/14/201413.1413.2612.9713.08379,072
7/11/201413.3713.3812.8312.96524,056
7/10/201413.4213.4813.0213.40679,389
7/9/201412.9913.4412.8413.34545,995
7/8/201413.2613.3512.8712.99757,235
7/7/201414.0714.0913.1513.261,019,458
7/3/201414.1314.2614.0014.19341,348
7/2/201414.2514.2713.7514.111,151,055
7/1/201413.9914.4913.9114.308,687,090
6/30/201413.8314.0713.7913.902,343,783
6/27/201413.1913.2813.0613.23368,540
6/26/201413.5113.5113.2213.29307,464
6/25/201413.0313.5513.0013.53387,082
6/24/201413.5013.5813.0713.13579,308
6/23/201413.2513.5013.2113.46680,896
6/20/201413.3013.5713.2113.253,357,205
6/19/201413.4113.5812.9813.30480,635
6/18/201413.0613.4912.8313.35954,610
6/17/201413.0913.3012.8413.00925,510
6/16/201413.2513.7112.7913.17809,956
6/13/201413.3113.4313.2013.33681,494
6/12/201413.1113.4213.0113.21840,428
6/11/201412.8113.2212.6413.22484,992
6/10/201412.8112.8812.5012.85456,025
6/9/201412.6613.1412.5112.90602,998
6/6/201412.6612.6812.3712.48407,773
6/5/201412.2012.7012.1012.54494,687
6/4/201412.5212.6812.1412.19721,164
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center