$139.89 +4.33 (%) Salix Pharmaceuticals Ltd - NASDAQ

Oct. 24, 2014 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLXP historical data

Date Open High Low Close Volume
10/23/2014139.22140.25135.09135.561,289,362
10/22/2014140.15141.80137.34137.61921,486
10/21/2014142.93143.51138.86140.551,017,399
10/20/2014139.13142.78137.01141.991,457,712
10/17/2014139.09144.06137.50140.002,751,486
10/16/2014130.51139.60128.84137.381,653,151
10/15/2014130.53134.01126.29132.422,390,438
10/14/2014135.57137.99129.91133.582,398,033
10/13/2014139.11140.77135.09135.271,936,750
10/10/2014142.03143.35137.09139.881,458,483
10/9/2014143.80146.57140.13142.452,246,312
10/8/2014144.10146.10141.81144.001,782,404
10/7/2014148.50151.56142.00143.924,262,427
10/6/2014152.14153.73145.90147.423,400,668
10/3/2014161.46162.00152.24152.876,006,252
10/2/2014153.10156.65148.61151.093,051,630
10/1/2014156.84157.79152.23154.561,545,591
9/30/2014156.72158.77154.11156.241,472,429
9/29/2014159.00161.46154.81155.782,128,784
9/26/2014166.35168.18159.25161.773,148,224
9/25/2014167.01168.75163.52166.332,763,685
9/24/2014171.02172.98164.56167.525,286,928
9/23/2014169.80170.71165.16169.175,724,647
9/22/2014164.16164.62159.25159.83785,887
9/19/2014160.87165.32159.00164.232,844,554
9/18/2014161.08164.23158.67159.771,297,331
9/17/2014159.03164.80158.02159.892,138,419
9/16/2014148.22156.29148.22155.872,180,769
9/15/2014143.97149.43141.85148.722,150,484
9/12/2014147.03148.45143.24143.431,861,138
9/11/2014147.10149.44146.55148.991,363,334
9/10/2014152.26153.26147.56147.941,775,146
9/9/2014155.94157.10152.26152.76998,702
9/8/2014154.39157.48154.09156.83699,177
9/5/2014154.46156.19151.32154.511,266,240
9/4/2014157.20158.16153.79154.481,121,906
9/3/2014160.73160.73157.00157.331,096,248
9/2/2014158.95160.88157.27159.00857,103
8/29/2014159.17161.28158.15159.11740,067
8/28/2014156.94159.40156.00158.66638,407
8/27/2014156.24159.52156.06157.31540,808
8/26/2014158.62161.50157.14157.641,251,313
8/25/2014159.81160.32157.74157.90810,411
8/22/2014158.65159.30156.66158.961,721,762
8/21/2014154.15159.74153.41158.302,036,274
8/20/2014158.55161.59153.60157.183,810,473
8/19/2014139.03162.38138.17160.806,764,888
8/18/2014141.44141.79138.37139.17970,117
8/15/2014133.96140.47133.43139.581,351,793
8/14/2014131.24133.50131.24133.23901,705
8/13/2014127.44131.19127.27131.05879,190
8/12/2014128.76129.68127.19127.75477,346
8/11/2014128.32130.98127.82128.73904,240
8/8/2014129.50131.03123.32128.294,065,787
8/7/2014138.41138.85132.85133.551,097,318
8/6/2014135.08139.78135.08137.62903,301
8/5/2014136.22137.71135.13137.23675,208
8/4/2014136.07136.86133.91136.16767,122
8/1/2014131.84135.92130.89134.881,027,233
7/31/2014134.12134.59130.64131.91832,413
7/30/2014132.00136.00131.88135.261,294,369
7/29/2014131.75133.95130.35131.48863,207
7/28/2014131.90132.40129.47131.32768,764
7/25/2014132.13133.08130.55132.22572,160
7/24/2014131.50133.09129.94132.26658,930
7/23/2014131.50132.88130.75132.35639,957
7/22/2014130.77134.24130.26131.26715,873
7/21/2014131.42132.11129.57130.14791,067
7/18/2014132.05132.94130.37131.85656,964
7/17/2014132.49134.48130.20130.741,100,326
7/16/2014135.34136.33132.70132.911,068,300
7/15/2014134.43136.62132.17133.87936,255
7/14/2014133.63136.57133.43135.341,088,660
7/11/2014133.28134.65131.12131.811,023,570
7/10/2014129.49136.98129.49133.841,882,279
7/9/2014130.52133.96129.12133.293,237,702
7/8/2014137.24137.58132.57137.272,093,105
7/7/2014139.58140.49136.12137.341,236,984
7/3/2014139.33140.25137.32139.58651,587
7/2/2014140.02141.81136.61138.711,520,473
7/1/2014138.02140.83135.44140.024,914,848
6/30/2014123.38123.95121.82123.35749,896
6/27/2014124.91125.34122.32122.811,485,514
6/26/2014124.00124.68122.28123.97833,952
6/25/2014124.96125.43122.67124.161,049,423
6/24/2014123.77126.60122.86125.071,271,743
6/23/2014123.79125.82122.50124.351,261,858
6/20/2014118.50124.40117.51124.022,358,033
6/19/2014117.93119.35117.32118.511,116,547
6/18/2014115.09117.26113.95117.211,112,910
6/17/2014112.19115.63111.58114.841,054,957
6/16/2014111.79112.26109.80111.661,005,321
6/13/2014114.24115.00111.59112.08701,190
6/12/2014113.70119.43113.13113.801,683,968
6/11/2014111.41113.49110.10113.42677,884
6/10/2014111.83112.51109.25112.06927,190
6/9/2014110.75113.21110.09112.04817,154
6/6/2014109.32111.63108.45111.52932,090
6/5/2014110.31110.64107.74108.881,021,253
6/4/2014111.83112.73110.50111.011,064,507
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center