$172.65 +0.10 (%) Salix Pharmaceuticals Ltd - NASDAQ

Mar. 26, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SLXP historical data

Date Open High Low Close Volume
3/25/2015172.55172.69172.53172.551,148,450
3/24/2015172.58172.75172.52172.531,314,811
3/23/2015172.58172.72172.51172.551,220,747
3/20/2015172.71172.86172.47172.803,495,720
3/19/2015172.62172.69172.45172.541,514,436
3/18/2015172.57172.74172.42172.742,645,493
3/17/2015172.66172.76172.44172.484,782,167
3/16/2015172.56172.80172.37172.7513,194,245
3/13/2015169.48169.97167.40169.407,282,518
3/12/2015169.25171.00167.50170.059,654,220
3/11/2015157.64170.00157.55168.6117,694,146
3/10/2015157.65157.95157.56157.651,384,002
3/9/2015158.00158.19156.10157.831,587,166
3/6/2015157.57158.06157.39158.013,580,881
3/5/2015157.29157.65156.90157.442,038,704
3/4/2015156.55157.50156.55157.133,237,652
3/3/2015156.60156.85156.43156.504,031,322
3/2/2015156.81157.30156.65156.882,688,863
2/27/2015156.82157.40156.71157.202,654,769
2/26/2015156.75157.10156.55156.952,848,838
2/25/2015156.80157.20156.50156.672,449,221
2/24/2015156.02157.45156.00157.108,564,062
2/23/2015156.39156.40155.75155.7632,625,567
2/20/2015150.73158.75150.50157.856,602,034
2/19/2015152.07152.96150.27150.741,350,362
2/18/2015153.00153.73150.62152.271,427,242
2/17/2015152.00153.58151.51152.891,548,620
2/13/2015152.62153.79150.69152.354,286,323
2/12/2015143.90152.00142.90149.183,872,282
2/11/2015142.28144.00141.18143.341,711,395
2/10/2015140.69142.56139.45142.251,100,264
2/9/2015140.47142.64139.61140.141,158,272
2/6/2015141.22143.00139.81140.941,284,401
2/5/2015141.20143.48140.48141.22990,133
2/4/2015140.36141.39138.30139.781,746,545
2/3/2015133.91144.91130.65140.475,201,994
2/2/2015135.22136.68131.78133.651,513,899
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center