Skip to main content
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 (%)
Nov 30, 2006 3.460 3.570 3.350 3.380 421,300 -0.10(-2.87%)
Nov 29, 2006 3.160 3.490 3.160 3.480 467,533 +0.32(+10.13%)
Nov 28, 2006 3.370 3.370 3.100 3.160 386,969 -0.20(-5.95%)
Nov 27, 2006 3.590 3.590 3.320 3.360 308,779 -0.17(-4.82%)
Nov 24, 2006 3.450 3.540 3.350 3.530 182,827 +0.07(+2.02%)
Nov 22, 2006 3.750 3.750 3.450 3.460 254,060 -0.16(-4.42%)
Nov 21, 2006 3.740 3.740 3.510 3.620 416,212 -0.10(-2.69%)
Nov 20, 2006 3.760 3.760 3.670 3.720 221,813 -0.02(-0.53%)
Nov 17, 2006 3.870 3.890 3.720 3.740 447,233 -0.12(-3.11%)
Nov 16, 2006 3.950 3.970 3.860 3.860 453,510 -0.09(-2.28%)
Nov 15, 2006 3.980 4.000 3.900 3.950 272,036 -0.05(-1.25%)
Nov 14, 2006 3.910 4.060 3.810 4.000 314,076 +0.10(+2.56%)
Nov 13, 2006 3.900 3.950 3.850 3.900 241,727 -0.03(-0.76%)
Nov 10, 2006 3.980 3.980 3.820 3.930 156,227 -0.02(-0.51%)
Nov 09, 2006 4.160 4.170 3.800 3.950 623,494 -0.11(-2.71%)
Nov 08, 2006 4.010 4.140 3.990 4.060 222,439 +0.01(+0.25%)
Nov 07, 2006 4.250 4.300 4.030 4.050 116,934 -0.21(-4.93%)
Nov 06, 2006 4.240 4.360 4.140 4.260 178,283 +0.00(+0.00%)
Nov 03, 2006 4.030 4.290 4.030 4.260 208,505 +0.25(+6.23%)
Nov 02, 2006 4.040 4.160 3.960 4.010 172,652 -0.01(-0.25%)
Nov 01, 2006 4.360 4.360 4.000 4.020 170,301 -0.32(-7.37%)
Oct 31, 2006 4.440 4.500 4.210 4.340 135,526 -0.06(-1.36%)
Oct 30, 2006 4.240 4.440 4.210 4.400 98,682 +0.11(+2.56%)
Oct 27, 2006 4.390 4.490 4.270 4.290 89,461 -0.13(-2.94%)
Oct 26, 2006 4.320 4.430 4.280 4.420 109,904 +0.14(+3.27%)
Oct 25, 2006 4.440 4.490 4.250 4.280 121,012 -0.13(-2.95%)
Oct 24, 2006 4.540 4.580 4.360 4.410 92,652 -0.17(-3.71%)
Oct 23, 2006 4.550 4.600 4.440 4.580 67,173 +0.00(+0.00%)
Oct 20, 2006 4.730 4.740 4.510 4.580 79,376 -0.13(-2.76%)
Oct 19, 2006 4.720 4.820 4.630 4.710 115,450 +0.00(+0.00%)
Oct 18, 2006 4.350 4.760 4.340 4.710 268,607 +0.41(+9.53%)
Oct 17, 2006 4.410 4.410 4.230 4.300 117,550 -0.11(-2.49%)
Oct 16, 2006 4.360 4.440 4.310 4.410 83,810 +0.02(+0.46%)
Oct 13, 2006 4.490 4.490 4.350 4.390 104,512 -0.07(-1.57%)
Oct 12, 2006 4.350 4.490 4.350 4.460 149,112 +0.13(+3.00%)
Oct 11, 2006 4.310 4.460 4.250 4.330 137,202 -0.01(-0.23%)
Oct 10, 2006 4.370 4.420 4.270 4.340 115,426 -0.01(-0.23%)
Oct 09, 2006 4.210 4.350 4.210 4.350 73,454 +0.11(+2.59%)
Oct 06, 2006 4.200 4.300 4.190 4.240 148,181 +0.00(+0.00%)
Oct 05, 2006 4.220 4.290 4.170 4.240 114,761 +0.04(+0.95%)
Oct 04, 2006 3.950 4.260 3.910 4.200 252,958 +0.23(+5.79%)
Oct 03, 2006 3.810 4.040 3.810 3.970 362,868 +0.13(+3.39%)
Oct 02, 2006 4.070 4.250 3.840 3.840 338,760 -0.24(-5.88%)
Sep 29, 2006 4.380 4.380 4.060 4.080 532,659 -0.28(-6.42%)
Sep 28, 2006 4.390 4.400 4.310 4.360 292,131 +0.01(+0.23%)
Sep 27, 2006 4.210 4.360 4.070 4.350 122,855 +0.11(+2.59%)
Sep 26, 2006 4.310 4.330 4.210 4.240 73,080 -0.10(-2.30%)
Sep 25, 2006 4.110 4.350 4.081 4.340 93,523 +0.25(+6.11%)
Sep 22, 2006 4.240 4.340 4.070 4.090 111,521 -0.16(-3.76%)
Sep 21, 2006 4.370 4.420 4.160 4.250 95,781 -0.14(-3.19%)
Sep 20, 2006 4.480 4.670 4.320 4.390 132,904 -0.09(-2.01%)
Sep 19, 2006 4.420 4.590 4.310 4.480 129,131 +0.04(+0.90%)
Sep 18, 2006 4.640 4.690 4.400 4.440 141,574 -0.16(-3.48%)
Sep 15, 2006 4.750 4.790 4.540 4.600 312,415 -0.12(-2.54%)
Sep 14, 2006 4.790 4.790 4.500 4.720 214,265 -0.07(-1.46%)
Sep 13, 2006 4.620 4.800 4.600 4.790 200,469 +0.15(+3.23%)
Sep 12, 2006 4.670 4.680 4.580 4.640 138,682 +0.00(+0.00%)
Sep 11, 2006 4.650 4.700 4.620 4.640 153,655 -0.05(-1.07%)
Sep 08, 2006 4.680 4.750 4.650 4.690 143,614 +0.04(+0.86%)
Sep 07, 2006 4.690 4.770 4.530 4.650 257,600 -0.04(-0.85%)
Sep 06, 2006 4.910 4.960 4.660 4.690 336,904 -0.27(-5.44%)
Sep 05, 2006 4.790 5.000 4.760 4.960 145,474 +0.20(+4.20%)
Sep 01, 2006 4.850 4.900 4.720 4.760 119,849 -0.07(-1.45%)
Aug 31, 2006 4.600 4.900 4.560 4.830 283,439 +0.26(+5.69%)
Aug 30, 2006 4.380 4.580 4.350 4.570 172,497 +0.19(+4.34%)
Aug 29, 2006 4.280 4.400 4.210 4.380 244,446 +0.08(+1.86%)
Aug 28, 2006 4.260 4.400 4.230 4.300 139,998 +0.02(+0.47%)
Aug 25, 2006 4.280 4.350 4.260 4.280 76,316 -0.03(-0.70%)
Aug 24, 2006 4.400 4.470 4.270 4.310 96,972 -0.06(-1.37%)
Aug 23, 2006 4.450 4.450 4.290 4.370 262,011 +0.12(+2.82%)
Aug 22, 2006 4.080 4.260 4.030 4.250 140,398 +0.15(+3.66%)
Aug 21, 2006 4.040 4.130 3.980 4.100 99,052 +0.05(+1.23%)
Aug 18, 2006 4.060 4.330 4.030 4.050 248,664 +0.01(+0.25%)
Aug 17, 2006 4.020 4.150 3.970 4.040 176,446 -0.02(-0.49%)
Aug 16, 2006 3.850 4.090 3.750 4.060 288,746 +0.26(+6.84%)
Aug 15, 2006 3.950 4.090 3.770 3.800 172,396 -0.07(-1.81%)
Aug 14, 2006 3.970 4.060 3.870 3.870 163,596 -0.08(-2.03%)
Aug 11, 2006 3.950 4.040 3.870 3.950 149,771 -0.02(-0.50%)
Aug 10, 2006 3.960 4.030 3.770 3.970 231,443 +0.03(+0.76%)
Aug 09, 2006 3.820 3.990 3.810 3.940 299,220 +0.13(+3.41%)
Aug 08, 2006 3.900 4.100 3.770 3.810 615,232 -0.09(-2.31%)
Aug 07, 2006 4.080 4.170 3.790 3.900 434,702 -0.23(-5.57%)
Aug 04, 2006 4.300 4.490 4.110 4.130 298,069 -0.18(-4.18%)
Aug 03, 2006 4.360 4.380 4.230 4.310 184,318 -0.10(-2.27%)
Aug 02, 2006 4.260 4.410 4.250 4.410 347,088 +0.13(+3.04%)
Aug 01, 2006 4.540 4.550 4.260 4.280 306,561 -0.32(-6.96%)
Jul 31, 2006 4.330 4.640 4.250 4.600 483,302 +0.24(+5.50%)
Jul 28, 2006 4.360 4.380 4.220 4.360 536,630 +0.04(+0.93%)
Jul 27, 2006 4.240 4.360 4.200 4.320 305,818 +0.01(+0.23%)
Jul 26, 2006 4.190 4.420 4.040 4.310 508,790 +0.12(+2.86%)
Jul 25, 2006 4.150 4.290 3.970 4.190 685,258 +0.08(+1.95%)
Jul 24, 2006 4.335 4.440 4.010 4.110 1,169,839 -0.19(-4.42%)
Jul 21, 2006 4.730 4.860 4.300 4.300 494,819 -0.48(-10.04%)
Jul 20, 2006 5.140 5.140 4.770 4.780 216,551 -0.33(-6.46%)
Jul 19, 2006 4.940 5.190 4.940 5.110 237,944 +0.14(+2.82%)
Jul 18, 2006 4.980 5.150 4.810 4.970 171,437 -0.02(-0.40%)
Jul 17, 2006 5.040 5.170 4.900 4.990 210,336 -0.08(-1.58%)
Jul 14, 2006 5.190 5.200 4.990 5.070 316,831 -0.15(-2.87%)
Jul 13, 2006 5.400 5.500 5.180 5.220 185,940 -0.24(-4.40%)
Jul 12, 2006 5.520 5.520 5.320 5.460 171,693 -0.06(-1.09%)
Jul 11, 2006 5.520 5.550 5.340 5.520 272,927 -0.05(-0.90%)
Jul 10, 2006 5.770 5.830 5.510 5.570 413,387 -0.22(-3.80%)
Jul 07, 2006 5.880 5.950 5.750 5.790 226,631 -0.14(-2.36%)
Jul 06, 2006 6.050 6.070 5.880 5.930 231,059 -0.14(-2.31%)
Jul 05, 2006 6.030 6.070 5.820 6.070 307,511 +0.04(+0.66%)
Jul 03, 2006 5.880 6.080 5.880 6.030 228,593 +0.16(+2.73%)
Jun 30, 2006 6.100 6.220 5.830 5.870 4,250,848 -0.22(-3.61%)
Jun 29, 2006 6.040 6.150 5.940 6.090 282,900 +0.11(+1.84%)
Jun 28, 2006 6.250 6.359 5.850 5.980 397,030 -0.20(-3.24%)
Jun 27, 2006 6.200 6.280 6.140 6.180 198,280 +0.01(+0.16%)
Jun 26, 2006 6.140 6.230 6.100 6.170 162,000 +0.03(+0.49%)
Jun 23, 2006 6.190 6.190 6.120 6.140 124,107 -0.02(-0.32%)
Jun 22, 2006 6.270 6.280 6.040 6.160 180,939 -0.09(-1.44%)
Jun 21, 2006 6.320 6.340 6.190 6.250 213,233 -0.05(-0.79%)
Jun 20, 2006 6.290 6.480 6.260 6.300 367,372 +0.03(+0.48%)
Jun 19, 2006 6.200 6.330 6.100 6.270 236,778 +0.14(+2.28%)
Jun 16, 2006 6.070 6.190 6.050 6.130 156,156 +0.10(+1.66%)
Jun 15, 2006 5.890 6.100 5.760 6.030 274,258 +0.17(+2.90%)
Jun 14, 2006 5.970 6.080 5.790 5.860 213,280 -0.12(-2.01%)
Jun 13, 2006 6.090 6.090 5.870 5.980 207,832 -0.08(-1.32%)
Jun 12, 2006 6.150 6.250 5.920 6.060 187,144 -0.09(-1.46%)
Jun 09, 2006 6.190 6.200 6.050 6.150 131,846 -0.04(-0.65%)
Jun 08, 2006 6.060 6.210 5.930 6.190 199,592 +0.14(+2.31%)
Jun 07, 2006 6.080 6.300 5.940 6.050 204,983 +0.00(+0.00%)
Jun 06, 2006 6.060 6.140 5.980 6.050 126,952 +0.03(+0.50%)
Jun 05, 2006 5.780 6.040 5.780 6.020 165,809 +0.23(+3.97%)
Jun 02, 2006 5.820 5.860 5.740 5.790 171,454 +0.00(+0.00%)
Jun 01, 2006 5.720 5.790 5.650 5.790 368,072 +0.06(+1.05%)
May 31, 2006 5.840 5.860 5.670 5.730 191,074 -0.11(-1.88%)
May 30, 2006 5.880 5.970 5.810 5.840 119,317 -0.09(-1.52%)
May 26, 2006 5.880 6.050 5.870 5.930 178,915 +0.03(+0.51%)
May 25, 2006 5.800 5.950 5.720 5.900 274,553 +0.11(+1.90%)
May 24, 2006 5.930 6.000 5.750 5.790 235,952 -0.18(-3.02%)
May 23, 2006 5.960 6.100 5.910 5.970 236,182 +0.06(+1.02%)
May 22, 2006 6.000 6.090 5.850 5.910 215,530 -0.09(-1.50%)
May 19, 2006 6.030 6.030 5.830 6.000 389,445 +0.03(+0.50%)
May 18, 2006 5.910 6.050 5.880 5.970 210,471 +0.12(+2.05%)
May 17, 2006 5.860 6.000 5.711 5.850 213,842 -0.07(-1.18%)
May 16, 2006 5.980 6.000 5.750 5.920 393,312 -0.01(-0.17%)
May 15, 2006 6.000 6.050 5.840 5.930 295,391 -0.15(-2.47%)
May 12, 2006 6.070 6.150 5.920 6.080 319,550 -0.06(-0.98%)
May 11, 2006 6.250 6.420 6.050 6.140 258,990 -0.10(-1.60%)
May 10, 2006 6.310 6.520 6.184 6.240 265,082 -0.28(-4.29%)
May 09, 2006 6.710 6.790 6.360 6.520 302,367 -0.17(-2.54%)
May 08, 2006 6.700 6.790 6.650 6.690 153,942 +0.02(+0.30%)
May 05, 2006 6.730 6.830 6.670 6.670 222,258 -0.02(-0.30%)
May 04, 2006 6.570 6.720 6.540 6.690 160,924 +0.12(+1.83%)
May 03, 2006 6.290 6.600 6.190 6.570 235,245 +0.33(+5.29%)
May 02, 2006 6.370 6.400 6.200 6.240 186,744 -0.04(-0.64%)
May 01, 2006 6.360 6.392 6.250 6.280 152,029 -0.08(-1.18%)
Apr 28, 2006 6.400 6.440 6.280 6.355 132,400 -0.04(-0.70%)
Apr 27, 2006 6.450 6.600 6.380 6.400 109,915 -0.04(-0.62%)
Apr 26, 2006 6.350 6.440 6.330 6.440 69,473 +0.07(+1.10%)
Apr 25, 2006 6.500 6.530 6.190 6.370 214,923 -0.08(-1.24%)
Apr 24, 2006 6.410 6.470 6.350 6.450 166,572 +0.01(+0.16%)
Apr 21, 2006 6.620 6.730 6.390 6.440 299,806 -0.24(-3.59%)
Apr 20, 2006 6.640 6.790 6.620 6.680 204,019 +0.01(+0.23%)
Apr 19, 2006 6.800 6.990 6.650 6.665 680,858 -0.10(-1.55%)
Apr 18, 2006 6.710 6.790 6.600 6.770 273,100 +0.06(+0.89%)
Apr 17, 2006 6.800 6.800 6.590 6.710 192,269 -0.09(-1.32%)
Apr 13, 2006 6.760 6.850 6.650 6.800 218,189 +0.08(+1.19%)
Apr 12, 2006 6.330 6.750 6.330 6.720 325,214 +0.39(+6.16%)
Apr 11, 2006 6.171 6.400 6.171 6.330 247,108 +0.11(+1.77%)
Apr 10, 2006 6.370 6.370 6.140 6.220 223,627 -0.12(-1.89%)
Apr 07, 2006 6.560 6.580 6.280 6.340 272,266 -0.16(-2.46%)
Apr 06, 2006 6.520 6.590 6.400 6.500 340,269 +0.00(+0.00%)
Apr 05, 2006 6.560 6.630 6.340 6.500 194,107 -0.03(-0.46%)
Apr 04, 2006 6.439 6.560 6.370 6.530 177,055 +0.10(+1.56%)
Apr 03, 2006 6.570 6.670 6.380 6.430 347,628 -0.10(-1.53%)
Mar 31, 2006 6.320 6.530 6.300 6.530 421,743 +0.28(+4.48%)
Mar 30, 2006 6.250 6.380 6.190 6.250 151,383 +0.02(+0.32%)
Mar 29, 2006 6.250 6.330 6.070 6.230 244,164 +0.02(+0.32%)
Mar 28, 2006 6.280 6.280 6.060 6.210 210,629 -0.05(-0.80%)
Mar 27, 2006 6.170 6.300 6.170 6.260 158,064 +0.06(+0.97%)
Mar 24, 2006 6.170 6.210 6.110 6.200 159,335 +0.00(+0.00%)
Mar 23, 2006 6.190 6.220 6.070 6.200 164,300 +0.03(+0.49%)
Mar 22, 2006 6.150 6.190 6.020 6.170 183,300 +0.03(+0.49%)
Mar 21, 2006 6.070 6.230 5.960 6.140 374,822 +0.17(+2.85%)
Mar 20, 2006 6.030 6.210 5.920 5.970 621,049 +0.34(+6.04%)
Mar 17, 2006 5.800 5.820 5.570 5.630 479,979 -0.17(-2.93%)
Mar 16, 2006 5.860 5.900 5.690 5.800 276,155 -0.07(-1.19%)
Mar 15, 2006 6.010 6.080 5.690 5.870 942,378 -0.19(-3.14%)
Mar 14, 2006 6.140 6.300 6.010 6.060 242,191 -0.01(-0.16%)
Mar 13, 2006 6.100 6.340 6.060 6.070 272,786 -0.01(-0.16%)
Mar 10, 2006 6.090 6.300 5.910 6.080 370,978 -0.22(-3.49%)
Mar 09, 2006 6.360 6.400 6.130 6.300 207,733 -0.08(-1.25%)
Mar 08, 2006 6.370 6.410 6.050 6.380 216,612 -0.03(-0.47%)
Mar 07, 2006 6.420 6.450 6.340 6.410 142,340 -0.03(-0.47%)
Mar 06, 2006 6.440 6.520 6.410 6.440 122,312 -0.02(-0.31%)
Mar 03, 2006 6.610 6.610 6.410 6.460 247,431 -0.15(-2.27%)
Mar 02, 2006 6.601 6.640 6.490 6.610 84,213 -0.03(-0.45%)
Mar 01, 2006 6.570 6.650 6.510 6.640 113,359 +0.09(+1.37%)
Feb 28, 2006 6.620 6.770 6.510 6.550 270,459 -0.07(-1.06%)
Feb 27, 2006 6.440 6.700 6.410 6.620 383,824 +0.18(+2.80%)
Feb 24, 2006 6.260 6.490 6.190 6.440 373,123 +0.21(+3.37%)
Feb 23, 2006 6.280 6.390 6.190 6.230 155,959 -0.07(-1.11%)
Feb 22, 2006 6.270 6.400 6.190 6.300 230,386 -0.01(-0.16%)
Feb 21, 2006 6.400 6.400 6.280 6.310 128,865 -0.09(-1.41%)
Feb 17, 2006 6.410 6.540 6.290 6.400 189,449 -0.04(-0.62%)
Feb 16, 2006 6.320 6.540 6.320 6.440 172,700 +0.14(+2.22%)
Feb 15, 2006 6.180 6.330 6.150 6.300 280,680 +0.07(+1.12%)
Feb 14, 2006 6.190 6.260 6.160 6.230 169,266 +0.02(+0.32%)
Feb 13, 2006 6.320 6.360 6.120 6.210 169,677 -0.08(-1.27%)
Feb 10, 2006 6.310 6.410 6.200 6.290 191,760 -0.07(-1.10%)
Feb 09, 2006 6.270 6.450 6.270 6.360 192,872 +0.07(+1.11%)
Feb 08, 2006 6.400 6.500 6.220 6.290 219,606 -0.12(-1.87%)
Feb 07, 2006 6.630 6.650 6.180 6.410 311,480 -0.20(-3.03%)
Feb 06, 2006 6.520 6.660 6.520 6.610 232,768 +0.06(+0.92%)
Feb 03, 2006 6.600 6.610 6.510 6.550 96,072 -0.07(-1.06%)
Feb 02, 2006 6.680 6.700 6.550 6.620 162,348 -0.06(-0.90%)
Feb 01, 2006 6.580 6.710 6.520 6.680 302,600 +0.13(+1.98%)
Jan 31, 2006 6.500 6.570 6.420 6.550 322,451 +0.01(+0.15%)
Jan 30, 2006 6.600 6.660 6.510 6.540 230,151 -0.10(-1.51%)
Jan 27, 2006 6.690 6.710 6.560 6.640 230,032 +0.03(+0.45%)
Jan 26, 2006 6.630 6.680 6.350 6.610 393,003 -0.01(-0.15%)
Jan 25, 2006 6.660 6.800 6.600 6.620 303,831 -0.06(-0.90%)
Jan 24, 2006 6.700 6.800 6.560 6.680 230,697 -0.09(-1.33%)
Jan 23, 2006 6.730 6.830 6.510 6.770 592,574 +0.03(+0.45%)
Jan 20, 2006 6.960 7.000 6.700 6.740 313,702 -0.24(-3.44%)
Jan 19, 2006 7.050 7.190 6.900 6.980 335,357 -0.04(-0.57%)
Jan 18, 2006 6.830 7.040 6.820 7.020 335,325 +0.04(+0.57%)
Jan 17, 2006 6.830 7.190 6.720 6.980 674,085 +0.17(+2.50%)
Jan 13, 2006 6.890 6.900 6.740 6.810 270,755 +0.00(+0.00%)
Jan 12, 2006 6.700 6.920 6.650 6.810 390,100 +0.03(+0.44%)
Jan 11, 2006 6.850 7.000 6.680 6.780 691,099 +0.11(+1.65%)
Jan 10, 2006 6.890 6.899 6.570 6.670 874,042 +0.14(+2.14%)
Jan 09, 2006 6.690 6.770 6.510 6.530 414,506 -0.10(-1.51%)
Jan 06, 2006 6.720 6.780 6.590 6.630 359,979 -0.09(-1.34%)
Jan 05, 2006 6.690 6.850 6.630 6.720 846,388 +0.14(+2.13%)
Jan 04, 2006 6.370 6.650 6.280 6.580 1,816,750 +0.65(+10.96%)
Jan 03, 2006 5.950 6.120 5.810 5.930 197,859 -0.07(-1.17%)
Dec 30, 2005 5.790 6.110 5.690 6.000 290,896 +0.14(+2.39%)
Dec 29, 2005 5.890 5.900 5.780 5.860 151,916 +0.00(+0.00%)
Dec 28, 2005 5.800 5.950 5.780 5.860 167,300 +0.05(+0.86%)
Dec 27, 2005 5.900 6.050 5.740 5.810 252,100 -0.13(-2.19%)
Dec 23, 2005 5.910 6.070 5.830 5.940 275,647 -0.01(-0.17%)
Dec 22, 2005 5.910 6.090 5.910 5.950 199,814 +0.00(+0.00%)
Dec 21, 2005 5.710 5.990 5.660 5.950 432,165 +0.05(+0.85%)
Dec 20, 2005 6.000 6.030 5.640 5.900 242,179 -0.12(-1.99%)
Dec 19, 2005 6.050 6.180 5.870 6.020 301,603 -0.17(-2.75%)
Dec 16, 2005 6.160 6.220 6.050 6.190 173,018 -0.02(-0.32%)
Dec 15, 2005 6.289 6.300 6.110 6.210 283,386 +0.00(+0.00%)
Dec 14, 2005 6.320 6.500 6.150 6.210 709,258 +0.10(+1.64%)
Dec 13, 2005 6.200 6.200 6.040 6.110 199,419 -0.05(-0.81%)
Dec 12, 2005 6.360 6.360 6.060 6.160 323,376 -0.14(-2.22%)
Dec 09, 2005 6.220 6.360 6.110 6.300 332,149 +0.12(+1.94%)
Dec 08, 2005 6.160 6.220 6.040 6.180 356,045 +0.07(+1.15%)
Dec 07, 2005 6.160 6.250 6.030 6.110 326,418 -0.05(-0.81%)
Dec 06, 2005 5.920 6.180 5.910 6.160 434,050 +0.20(+3.36%)
Dec 05, 2005 5.870 6.050 5.810 5.960 437,873 +0.17(+2.94%)
Dec 02, 2005 5.830 5.910 5.720 5.790 345,622 -0.07(-1.19%)
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.