Salix Pharmaceuticals Ltd $131.48

up +0.16


29/7/2014 04:00 PM  |  NASDAQ : SLXP  
Industries : Drugs / Drugs - Generic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLXP historical data

Date Open High Low Close Volume
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
6/3/2014113.22113.66111.47112.11829,645
6/2/2014114.42114.86112.81114.11681,002
5/30/2014115.60115.98113.84114.081,105,153
5/29/2014116.06117.94114.66115.60867,635
5/28/2014114.57118.00114.52115.961,443,335
5/27/2014114.16116.90113.76114.48667,616
5/23/2014113.22114.61112.60114.18588,901
5/22/2014111.76114.85110.92113.071,043,631
5/21/2014109.96111.99109.27110.75821,395
5/20/2014110.60111.00108.17109.48714,277
5/19/2014107.25111.30106.92110.70821,119
5/16/2014105.39108.33104.77107.51832,262
5/15/2014105.39107.05103.30106.90745,617
5/14/2014104.51108.44102.76105.581,071,617
5/13/2014105.64105.74104.24104.35896,771
5/12/2014103.76105.69103.65105.18779,902
5/9/2014101.70105.53100.52103.561,445,028
5/8/2014109.74111.72105.26105.811,044,362
5/7/2014111.86111.86107.82110.85980,254
5/6/2014111.39112.81110.47111.32682,137
5/5/2014108.82111.90107.28111.58840,295
5/2/2014112.44112.79109.48109.84654,901
5/1/2014110.25112.81107.82111.45790,954
4/30/2014108.57111.29107.64110.001,112,606
4/29/2014108.48110.75107.73109.04706,353
4/28/2014110.90112.39105.79108.72928,141
4/25/2014110.01111.44108.60110.31963,165
4/24/2014110.84111.25106.23110.78902,596
4/23/2014109.28110.06106.63109.95681,127
4/22/2014105.96113.03105.10109.071,431,854
4/21/2014101.08104.99100.76104.86523,864
4/17/2014100.46104.0099.94101.06986,149
4/16/2014101.96102.0597.99100.661,045,198
4/15/201498.1299.2793.8398.191,064,486
4/14/2014100.13101.7696.3797.70900,708
4/11/201499.82101.5098.1699.071,068,970
4/10/2014106.07106.20100.41100.841,084,579
4/9/2014102.12105.99101.83105.76982,508
4/8/2014100.15102.3498.60101.98843,889
4/7/2014101.02103.5099.59100.191,151,836
4/4/2014105.94108.40100.90102.22834,154
4/3/2014107.81108.92104.53104.991,667,268
4/2/2014107.25109.78106.65108.461,246,931
4/1/2014103.71106.96103.71106.481,356,660
3/31/2014100.52103.7299.73103.611,634,866
3/28/2014103.36104.0398.6799.521,550,572
3/27/2014102.09103.6897.49103.351,456,180
3/26/2014103.42104.76101.33102.071,446,584
3/25/2014105.26106.30101.51102.701,275,966
3/24/2014110.29111.87102.63104.902,035,346
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
3/13/2014112.51112.88109.00109.811,554,251
3/12/2014110.80112.56109.80111.701,140,054
3/11/2014109.61113.50109.51111.71838,234
3/10/2014109.46110.00107.21109.831,036,270
3/7/2014111.54111.77107.31109.861,239,762
Trading Center