Salix Pharmaceuticals Ltd $101.06

up +0.40


17/4/2014 08:10 PM  |  NASDAQ : SLXP  
Industries : Drugs / Drugs - Generic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLXP historical data

Date Open High Low Close Volume
4/17/2014100.46104.0099.94101.06986,149
4/16/2014101.96102.0597.99100.661,045,200
4/15/201498.1299.2793.8398.191,064,490
4/14/2014100.13101.7696.3797.70900,708
4/11/201499.82101.5098.1699.071,068,970
4/10/2014106.07106.20100.41100.841,084,580
4/9/2014102.12105.99101.83105.76982,508
4/8/2014100.15102.3498.60101.98843,889
4/7/2014101.02103.5099.59100.191,151,840
4/4/2014105.94108.40100.90102.22834,154
4/3/2014107.81108.92104.53104.991,667,270
4/2/2014107.25109.78106.65108.461,246,930
4/1/2014103.71106.96103.71106.481,356,660
3/31/2014100.52103.7299.73103.611,634,870
3/28/2014103.36104.0398.6799.521,550,570
3/27/2014102.09103.6897.49103.351,456,180
3/26/2014103.42104.76101.33102.071,446,580
3/25/2014105.26106.30101.51102.701,275,970
3/24/2014110.29111.87102.63104.902,035,350
3/21/2014114.64115.44109.94110.241,159,790
3/20/2014114.18115.32112.71114.64640,643
3/19/2014114.58116.72113.24114.10820,683
3/18/2014112.33114.43112.00114.26724,166
3/17/2014112.00114.84111.50112.18686,239
3/14/2014109.33112.09108.56111.24655,486
3/13/2014112.51112.88109.00109.811,554,250
3/12/2014110.80112.56109.80111.701,140,050
3/11/2014109.61113.50109.51111.71838,234
3/10/2014109.46110.00107.21109.831,036,270
3/7/2014111.54111.77107.31109.861,239,760
3/6/2014115.47115.68110.53110.771,233,220
3/5/2014113.98114.96112.73114.401,527,580
3/4/2014111.86112.81109.65112.631,649,080
3/3/2014106.96110.75106.10110.741,348,660
2/28/2014117.96120.00106.72107.922,468,250
2/27/2014109.10111.26108.14109.84868,827
2/26/2014108.61110.93108.20108.28667,731
2/25/2014108.56109.18107.78108.21978,420
2/24/2014106.12108.73105.94108.261,111,870
2/21/2014103.71105.69102.77105.37687,477
2/20/2014103.39104.66103.00103.69747,498
2/19/2014102.65105.37101.30103.341,600,100
2/18/2014102.70108.87102.07103.143,184,180
2/14/2014102.23103.27100.54100.80866,406
2/13/2014102.28102.62100.79102.18894,103
2/12/2014102.71105.35102.26102.72775,948
2/11/2014101.17103.67100.87102.37962,801
2/10/201498.99101.1398.79100.98635,375
2/7/201496.2499.1796.1398.68660,415
2/6/201496.6097.2095.6096.27706,186
2/5/201495.6897.5394.7896.44790,947
2/4/201494.4896.5791.8096.161,502,430
2/3/201497.3498.5193.4694.001,067,760
1/31/201497.1098.8696.7597.34513,963
1/30/201497.0399.4896.4898.48556,646
1/29/201496.4397.3595.5596.16455,549
1/28/201496.0097.1795.3096.99638,385
1/27/201498.0198.2692.7395.241,316,880
1/24/201499.76100.0797.4798.01912,282
1/23/2014101.34101.4199.23100.491,229,490
1/22/2014100.11101.8299.38101.511,064,190
1/21/201499.46100.2098.13100.05946,900
1/17/201497.3399.2497.0998.56731,909
1/16/201495.3196.4394.6596.43616,509
1/15/201497.0397.8594.9295.30868,789
1/14/201497.7597.9095.2396.581,100,450
1/13/201494.3397.2293.6595.491,712,740
1/10/201491.6293.9991.2193.62855,540
1/9/201491.4792.0390.8091.60804,788
1/8/201489.1491.8688.7990.95977,686
1/7/201488.4389.9487.9389.261,108,700
1/6/201491.2792.1090.0290.43954,699
1/3/201489.4492.3189.2091.20926,851
1/2/201489.7089.9588.1589.091,068,610
12/31/201389.4090.0088.6189.94446,423
12/30/201389.8589.9087.3788.80546,575
12/27/201389.4290.1089.1489.41538,955
12/26/201389.2489.7188.5289.31459,331
12/24/201389.2089.3888.3289.05371,414
12/23/201388.3989.6587.7689.37726,888
12/20/201385.4787.6884.6287.611,390,810
12/19/201384.6285.7984.1085.57804,885
12/18/201384.8185.0583.2685.04432,031
12/17/201385.2586.1084.3584.731,135,240
12/16/201383.7385.0683.7284.80546,752
12/13/201384.0584.5683.4484.05642,517
12/12/201382.5984.1782.5583.871,163,380
12/11/201384.4284.4282.5282.681,132,770
12/10/201384.4284.7183.4084.20545,110
12/9/201386.9087.3484.5984.901,133,270
12/6/201385.4586.9284.7486.491,100,290
12/5/201384.5885.1883.6485.15817,093
12/4/201384.5885.1283.5784.69610,279
12/3/201385.3085.3084.3384.81908,050
12/2/201385.4486.1084.5085.30598,785
11/29/201385.4085.8984.6684.81157,197
11/27/201384.7986.4884.5585.16429,135
11/26/201384.4185.3684.0184.94511,624
11/25/201385.2185.5384.3784.53708,536
11/22/201385.4485.9184.0284.581,856,780
Trading Center