Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Depomed Inc (NQ: DEPO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.810 8.910 8.620 8.830 361,240 +0.07(+0.80%)
Apr 28, 2011 8.810 8.990 8.710 8.760 456,943 -0.06(-0.68%)
Apr 27, 2011 8.760 8.830 8.570 8.820 373,470 +0.04(+0.40%)
Apr 26, 2011 8.730 8.870 8.650 8.785 484,470 +0.09(+0.98%)
Apr 25, 2011 8.580 8.740 8.540 8.700 423,280 +0.16(+1.87%)
Apr 21, 2011 8.510 8.730 8.440 8.540 1,286,327 +0.06(+0.71%)
Apr 20, 2011 8.420 8.500 8.370 8.480 395,765 +0.19(+2.29%)
Apr 19, 2011 8.400 8.420 8.250 8.290 424,362 -0.07(-0.84%)
Apr 18, 2011 8.250 8.460 8.070 8.360 756,368 -0.06(-0.71%)
Apr 15, 2011 8.420 8.620 8.320 8.420 592,683 -0.02(-0.24%)
Apr 14, 2011 8.160 8.450 8.145 8.440 920,956 +0.28(+3.43%)
Apr 13, 2011 8.400 8.500 8.110 8.160 1,261,140 -0.19(-2.28%)
Apr 12, 2011 8.540 8.550 8.320 8.350 755,375 -0.23(-2.68%)
Apr 11, 2011 8.800 8.900 8.550 8.580 692,692 -0.22(-2.50%)
Apr 08, 2011 8.940 8.980 8.750 8.800 395,094 -0.13(-1.46%)
Apr 07, 2011 8.910 9.010 8.780 8.930 818,191 +0.05(+0.56%)
Apr 06, 2011 9.070 9.210 8.750 8.880 1,313,322 -0.17(-1.93%)
Apr 05, 2011 9.220 9.270 8.980 9.055 1,771,115 -0.33(-3.46%)
Apr 04, 2011 9.670 9.700 9.210 9.380 1,348,407 -0.52(-5.25%)
Apr 01, 2011 10.10 10.10 9.860 9.900 527,184 -0.14(-1.39%)
Mar 31, 2011 10.01 10.08 9.738 10.04 820,880 +0.02(+0.20%)
Mar 30, 2011 10.02 10.19 9.730 10.02 2,004,058 +0.29(+2.98%)
Mar 29, 2011 9.200 10.00 9.100 9.730 2,607,517 +0.51(+5.53%)
Mar 28, 2011 9.200 9.260 9.110 9.220 614,554 +0.09(+0.93%)
Mar 25, 2011 9.240 9.250 9.120 9.135 475,013 -0.05(-0.54%)
Mar 24, 2011 9.070 9.260 8.990 9.185 640,749 +0.17(+1.83%)
Mar 23, 2011 9.100 9.100 8.930 9.020 995,692 -0.14(-1.53%)
Mar 22, 2011 9.300 9.300 9.050 9.160 568,003 -0.14(-1.51%)
Mar 21, 2011 9.180 9.400 9.030 9.300 1,096,573 +0.14(+1.53%)
Mar 18, 2011 9.110 9.300 8.950 9.160 3,453,973 +0.16(+1.78%)
Mar 17, 2011 8.920 9.200 8.720 9.000 2,708,316 +0.32(+3.69%)
Mar 16, 2011 8.830 9.000 8.510 8.680 1,170,348 -0.15(-1.70%)
Mar 15, 2011 8.500 8.920 8.490 8.830 758,298 +0.03(+0.34%)
Mar 14, 2011 8.540 8.910 8.460 8.800 922,169 +0.20(+2.33%)
Mar 11, 2011 8.510 8.650 8.390 8.600 508,092 +0.05(+0.58%)
Mar 10, 2011 8.670 8.670 8.410 8.550 927,996 -0.22(-2.51%)
Mar 09, 2011 8.640 8.840 8.520 8.770 723,752 +0.18(+2.10%)
Mar 08, 2011 8.640 8.795 8.460 8.590 780,041 -0.03(-0.35%)
Mar 07, 2011 8.700 8.720 8.300 8.620 964,646 -0.08(-0.92%)
Mar 04, 2011 8.460 9.120 8.401 8.700 1,440,403 +0.07(+0.81%)
Mar 03, 2011 8.530 8.650 8.420 8.630 941,458 +0.14(+1.65%)
Mar 02, 2011 8.380 8.660 8.310 8.490 604,275 +0.11(+1.28%)
Mar 01, 2011 8.410 8.550 8.300 8.383 1,211,573 -0.01(-0.09%)
Feb 28, 2011 8.710 8.900 8.180 8.390 1,177,190 -0.20(-2.33%)
Feb 25, 2011 8.220 8.750 8.160 8.590 1,196,859 +0.45(+5.53%)
Feb 24, 2011 8.170 8.252 8.030 8.140 879,772 -0.05(-0.61%)
Feb 23, 2011 8.360 8.450 7.990 8.190 863,014 -0.14(-1.68%)
Feb 22, 2011 8.430 8.690 8.260 8.330 940,964 -0.18(-2.12%)
Feb 18, 2011 8.890 8.910 8.450 8.510 1,110,986 -0.38(-4.27%)
Feb 17, 2011 8.970 9.010 8.740 8.890 794,306 -0.07(-0.78%)
Feb 16, 2011 8.980 9.070 8.850 8.960 961,507 +0.09(+1.01%)
Feb 15, 2011 9.100 9.130 8.690 8.870 2,576,164 -0.71(-7.41%)
Feb 14, 2011 9.570 9.640 9.460 9.580 576,703 +0.02(+0.21%)
Feb 11, 2011 9.390 9.620 9.270 9.560 1,077,457 +0.09(+0.95%)
Feb 10, 2011 9.100 9.470 8.880 9.470 1,255,670 +0.28(+3.05%)
Feb 09, 2011 9.600 9.600 9.110 9.190 1,656,389 -0.43(-4.47%)
Feb 08, 2011 9.850 9.860 9.250 9.620 1,999,842 -0.27(-2.73%)
Feb 07, 2011 9.900 10.25 9.750 9.890 2,127,366 +0.02(+0.20%)
Feb 04, 2011 10.28 10.40 9.670 9.870 2,518,378 -0.13(-1.30%)
Feb 03, 2011 9.290 10.16 9.100 10.00 4,066,529 +0.67(+7.18%)
Feb 02, 2011 8.310 9.440 8.250 9.330 4,036,956 +0.99(+11.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.