SALIX PHARMACEUTICALS $60.39

up +0.70


24/5/2013 04:24 PM  |  NASDAQ : SLXP  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

SLXP historical data

Date Open High Low Close Volume
5/23/2013 59.33 59.82 58.83 59.69 7090
5/22/2013 59.70 60.00 58.83 59.47 7076
5/21/2013 58.91 59.57 58.88 59.33 4297
5/20/2013 59.38 59.61 58.63 58.75 4750
5/17/2013 59.40 59.56 58.75 59.28 4209
5/16/2013 59.68 59.89 58.97 59.19 6093
5/15/2013 59.42 60.20 59.33 59.76 5902
5/14/2013 58.04 59.46 57.80 59.29 8967
5/13/2013 57.37 58.48 56.56 58.32 8366
5/10/2013 52.52 58.10 52.00 57.15 14132
5/9/2013 54.57 54.90 53.89 54.16 5870
5/8/2013 54.35 54.64 53.99 54.49 5207
5/7/2013 53.99 54.43 53.70 54.35 3235
5/6/2013 53.75 54.14 53.32 54.05 5098
5/3/2013 53.08 54.17 53.08 53.99 6070
5/2/2013 52.26 52.87 52.05 52.69 7057
5/1/2013 51.98 52.82 51.96 52.29 6304
4/30/2013 52.07 52.36 51.93 52.29 6115
4/29/2013 51.31 52.24 51.27 52.17 3863
4/26/2013 50.51 51.70 50.51 51.51 4620
4/25/2013 50.35 50.79 49.78 50.59 5361
4/24/2013 49.56 50.62 49.36 50.20 6076
4/23/2013 49.53 50.24 49.33 49.70 4384
4/22/2013 48.46 49.95 48.46 49.59 6266
4/19/2013 47.76 48.58 47.63 48.46 5052
4/18/2013 48.80 48.83 47.60 47.72 4140
4/17/2013 49.07 49.23 48.10 48.70 4766
4/16/2013 49.56 49.70 48.78 49.13 7636
4/15/2013 49.17 49.81 48.84 49.05 4962
4/12/2013 49.51 50.13 49.23 49.41 3344
4/11/2013 49.82 50.16 49.51 49.85 2734
4/10/2013 49.31 49.87 48.89 49.67 3832
4/9/2013 49.27 49.74 49.18 49.33 2744
4/8/2013 50.27 50.47 49.18 49.45 4971
4/5/2013 50.12 50.53 49.52 50.34 4322
4/4/2013 50.80 50.80 49.34 50.42 6223
4/3/2013 51.21 51.49 49.84 50.51 10743
4/2/2013 50.70 51.84 50.68 51.57 4657
4/1/2013 50.74 51.49 50.15 50.58 4405
3/28/2013 50.34 51.23 50.04 51.18 4669
3/27/2013 50.63 50.73 50.07 50.25 4290
3/26/2013 50.81 51.46 50.43 50.97 4979
3/25/2013 50.66 50.99 50.30 50.79 3598
3/22/2013 51.44 51.49 50.54 50.70 2521
3/21/2013 50.34 51.44 50.34 51.37 4725
3/20/2013 49.58 50.91 49.58 50.56 4220
3/19/2013 49.37 49.91 49.08 49.38 3238
3/18/2013 48.59 49.43 48.59 49.40 2519
3/15/2013 49.33 49.60 49.22 49.51 6117
3/14/2013 48.86 49.45 48.61 49.44 3834
3/13/2013 49.08 49.11 48.84 48.88 1995
3/12/2013 48.82 49.10 48.53 48.98 4210
3/11/2013 49.20 49.52 48.59 48.77 4843
3/8/2013 49.42 49.53 49.08 49.43 2368
3/7/2013 49.37 49.91 49.28 49.49 2596
3/6/2013 48.95 49.57 48.91 49.51 8384
3/5/2013 48.89 49.62 47.63 48.77 6031
3/4/2013 48.72 49.33 48.52 49.09 9239
3/1/2013 48.70 48.70 47.07 48.34 11117
2/28/2013 48.88 49.05 48.52 48.85 5413
2/27/2013 48.36 49.23 48.36 48.79 3429
2/26/2013 49.00 49.02 48.10 48.35 4437
2/25/2013 49.38 49.52 48.70 48.74 4951
2/22/2013 48.88 49.64 48.88 49.37 6918
2/21/2013 49.21 49.46 48.47 48.80 4962
2/20/2013 49.36 49.81 49.13 49.17 3818
2/19/2013 48.85 49.66 48.68 49.40 5527
2/15/2013 48.95 49.41 48.63 48.99 3933
2/14/2013 48.96 49.18 48.33 48.77 5738
2/13/2013 48.46 48.88 47.57 48.88 6280
2/12/2013 49.02 49.22 48.78 49.15 4535
2/11/2013 48.91 49.32 48.45 48.91 2438
2/8/2013 48.66 49.33 48.65 48.98 2329
2/7/2013 49.05 49.05 48.03 48.70 3050
2/6/2013 48.77 49.13 48.54 48.65 3728
2/5/2013 48.24 49.01 48.18 48.78 3871
2/4/2013 48.27 49.18 48.22 48.39 7649
2/1/2013 47.93 48.81 47.85 48.45 4299
1/31/2013 47.83 48.26 47.57 47.90 6293
1/30/2013 47.22 47.62 46.86 47.21 6339
1/29/2013 46.85 47.32 46.52 47.17 4686
1/28/2013 47.58 47.68 46.64 46.92 5492
1/25/2013 46.62 47.80 46.47 47.69 7377
1/24/2013 46.23 47.01 46.20 46.50 3829
1/23/2013 46.67 46.98 46.15 46.19 2972
1/22/2013 46.37 46.64 45.86 46.64 3529
1/18/2013 46.26 46.53 45.82 46.39 4151
1/17/2013 45.85 46.36 45.71 46.31 3428
1/16/2013 45.48 46.20 45.43 45.91 5941
1/15/2013 45.48 46.09 45.35 45.66 4481
1/14/2013 45.84 46.34 45.55 45.67 3053
1/11/2013 46.43 46.43 45.62 45.79 12107
1/10/2013 44.94 45.72 44.75 45.59 5278
1/9/2013 44.82 45.90 44.56 44.73 4674
1/8/2013 44.53 44.86 44.30 44.52 2632
1/7/2013 45.00 45.09 44.40 44.52 4934
1/4/2013 43.85 44.79 43.70 44.70 6654
1/3/2013 42.51 43.82 42.38 43.71 5905
1/2/2013 41.52 42.79 41.52 42.48 7795
12/31/2012 39.59 40.49 39.36 40.47 5507
Marketplace
Trading Center