$134.67 -0.47 (%) Salix Pharmaceuticals Ltd - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLXP historical data

Date Open High Low Close Volume
1/30/2015135.19137.26133.50134.671,177,675
1/29/2015132.80137.61131.00135.142,789,004
1/28/2015127.05129.31126.07127.891,422,228
1/27/2015125.42127.45125.25126.301,207,098
1/26/2015126.04127.87125.22127.00768,388
1/23/2015125.95127.09125.40125.92804,340
1/22/2015125.33127.62122.67125.991,367,897
1/21/2015126.28128.29124.35124.491,483,754
1/20/2015120.42130.00118.14125.833,096,522
1/16/2015119.00120.96117.56120.191,004,262
1/15/2015119.66121.96118.30119.111,134,915
1/14/2015116.84121.88116.77120.21897,250
1/13/2015120.85124.32118.94119.812,141,505
1/12/2015118.36121.41116.67119.871,069,815
1/9/2015119.00119.55117.07118.09952,677
1/8/2015121.00122.49118.29118.931,890,011
1/7/2015116.76121.06115.89120.212,484,877
1/6/2015115.00117.70112.20115.996,192,210
1/5/2015114.25114.67111.24112.841,337,874
1/2/2015114.81116.75113.97114.741,307,277
12/31/2014115.94117.85114.75114.94762,385
12/30/2014117.32117.72115.16116.20700,660
12/29/2014117.90118.48115.35118.02727,399
12/26/2014115.18118.69114.65118.09666,291
12/24/2014115.97117.02114.00114.92324,700
12/23/2014117.62118.90113.82116.101,561,455
12/22/2014116.29117.94113.00117.461,473,618
12/19/2014118.54120.42116.46117.202,266,597
12/18/2014116.00121.51112.73118.452,494,089
12/17/2014110.01114.84109.61114.491,952,755
12/16/2014107.96113.10106.01110.114,189,011
12/15/2014103.80105.15101.29103.03865,196
12/12/2014104.93105.35102.03103.361,196,308
12/11/2014105.94109.56105.44106.151,101,184
12/10/2014107.35108.17104.72105.681,362,536
12/9/2014106.18108.42104.58107.991,156,261
12/8/2014106.98109.25105.62108.011,885,702
12/5/2014105.76106.98104.84105.621,165,942
12/4/2014104.22109.74103.36105.882,190,289
12/3/2014103.44104.25103.13104.051,018,054
12/2/2014101.96104.97101.75103.271,598,408
12/1/2014102.83103.51100.13101.591,955,145
11/28/2014103.59104.22102.40102.69487,758
11/26/2014102.29103.45101.47103.25962,089
11/25/2014102.77104.35100.11102.344,570,731
11/24/2014102.89105.38101.69102.912,765,134
11/21/2014101.72103.62100.02102.903,241,139
11/20/2014102.98103.99100.03100.432,255,413
11/19/2014105.12106.95103.54103.632,070,358
11/18/2014101.10106.10100.91105.393,115,493
11/17/2014102.00102.1799.44101.212,321,894
11/14/201498.00103.4697.98102.324,248,428
11/13/201495.4697.5095.2196.993,884,323
11/12/201498.70100.0094.6095.555,376,591
11/11/201494.15100.2394.0399.014,772,060
11/10/201491.0095.4690.0093.874,531,683
11/7/201490.1796.0086.0091.4725,846,484
11/6/2014139.66141.79134.40138.556,456,531
11/5/2014141.04142.52137.62139.501,270,706
11/4/2014143.21144.51138.71140.45880,726
11/3/2014144.00146.01141.75143.191,130,840
10/31/2014147.14147.51143.56143.851,286,418
10/30/2014139.21145.10138.87144.501,207,087
10/29/2014140.00140.12136.75139.36719,247
10/28/2014138.04141.76137.04139.94884,750
10/27/2014139.39139.89135.84137.84784,843
10/24/2014136.07142.00135.30140.421,240,716
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center