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 (%)
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%)
Dec 01, 2005 6.100 6.140 5.750 5.860 802,586 -0.15(-2.50%)
Nov 30, 2005 6.090 6.170 5.950 6.010 891,460 +0.03(+0.50%)
Nov 29, 2005 5.630 6.100 5.500 5.980 2,246,750 +0.70(+13.26%)
Nov 28, 2005 5.350 5.350 5.250 5.280 179,262 -0.02(-0.38%)
Nov 25, 2005 5.290 5.330 5.260 5.300 52,676 +0.07(+1.34%)
Nov 23, 2005 5.310 5.400 5.180 5.230 479,509 -0.04(-0.76%)
Nov 22, 2005 5.130 5.337 5.130 5.270 159,716 +0.05(+0.96%)
Nov 21, 2005 5.220 5.400 5.200 5.220 108,134 +0.00(+0.00%)
Nov 18, 2005 5.300 5.330 5.160 5.220 234,916 +0.06(+1.16%)
Nov 17, 2005 5.340 5.340 5.100 5.160 398,879 -0.06(-1.15%)
Nov 16, 2005 5.390 5.390 5.162 5.220 239,198 -0.12(-2.25%)
Nov 15, 2005 5.500 5.550 5.300 5.340 294,027 -0.10(-1.84%)
Nov 14, 2005 5.320 5.520 5.310 5.440 298,754 +0.12(+2.26%)
Nov 11, 2005 5.220 5.340 5.210 5.320 119,498 +0.09(+1.72%)
Nov 10, 2005 5.270 5.410 5.210 5.230 267,038 -0.10(-1.88%)
Nov 09, 2005 5.000 5.350 4.900 5.330 362,177 +0.43(+8.78%)
Nov 08, 2005 5.050 5.070 4.830 4.900 238,094 -0.13(-2.58%)
Nov 07, 2005 4.910 5.080 4.900 5.030 200,545 +0.13(+2.65%)
Nov 04, 2005 4.820 5.050 4.820 4.900 240,586 +0.07(+1.45%)
Nov 03, 2005 5.090 5.200 4.830 4.830 301,083 -0.26(-5.11%)
Nov 02, 2005 5.050 5.160 4.820 5.090 193,798 +0.11(+2.21%)
Nov 01, 2005 4.990 5.030 4.940 4.980 191,729 -0.02(-0.40%)
Oct 31, 2005 4.890 5.030 4.720 5.000 254,982 +0.10(+2.04%)
Oct 28, 2005 4.830 4.940 4.580 4.900 435,880 +0.03(+0.62%)
Oct 27, 2005 5.100 5.140 4.770 4.870 380,102 -0.27(-5.25%)
Oct 26, 2005 5.409 5.409 5.100 5.140 194,085 -0.20(-3.75%)
Oct 25, 2005 5.280 5.440 5.210 5.340 251,597 +0.05(+0.95%)
Oct 24, 2005 5.210 5.350 5.200 5.290 195,667 +0.11(+2.12%)
Oct 21, 2005 5.100 5.280 5.080 5.180 177,708 +0.11(+2.17%)
Oct 20, 2005 5.270 5.350 5.010 5.070 174,837 -0.20(-3.80%)
Oct 19, 2005 5.150 5.340 4.950 5.270 342,661 +0.04(+0.76%)
Oct 18, 2005 5.570 5.590 5.159 5.230 248,336 -0.34(-6.10%)
Oct 17, 2005 5.440 5.630 5.430 5.570 217,323 +0.11(+2.01%)
Oct 14, 2005 5.340 5.500 5.300 5.460 210,585 +0.15(+2.82%)
Oct 13, 2005 5.300 5.440 5.110 5.310 266,915 +0.01(+0.19%)
Oct 12, 2005 5.450 5.570 5.200 5.300 377,431 -0.19(-3.46%)
Oct 11, 2005 5.830 5.900 5.420 5.490 405,103 -0.35(-5.99%)
Oct 10, 2005 5.990 6.040 5.810 5.840 162,684 -0.09(-1.52%)
Oct 07, 2005 5.940 6.060 5.710 5.930 265,959 +0.04(+0.68%)
Oct 06, 2005 6.160 6.210 5.840 5.890 518,444 -0.28(-4.54%)
Oct 05, 2005 6.290 6.500 6.120 6.170 254,802 -0.25(-3.89%)
Oct 04, 2005 6.400 6.850 6.180 6.420 1,215,444 -0.08(-1.23%)
Oct 03, 2005 6.480 6.630 6.320 6.500 374,840 +0.02(+0.31%)
Sep 30, 2005 6.701 6.751 6.350 6.480 517,743 -0.22(-3.28%)
Sep 29, 2005 6.120 6.830 6.120 6.700 1,089,746 +0.55(+8.94%)
Sep 28, 2005 6.390 6.480 6.050 6.150 693,237 -0.34(-5.24%)
Sep 27, 2005 6.020 6.630 6.000 6.490 1,768,714 +0.52(+8.71%)
Sep 26, 2005 5.890 6.110 5.880 5.970 352,848 +0.06(+1.02%)
Sep 23, 2005 5.910 6.090 5.800 5.910 371,584 +0.06(+1.03%)
Sep 22, 2005 5.850 5.900 5.720 5.850 222,372 -0.04(-0.68%)
Sep 21, 2005 5.860 6.010 5.700 5.890 342,624 -0.01(-0.17%)
Sep 20, 2005 6.070 6.180 5.850 5.900 377,689 -0.17(-2.80%)
Sep 19, 2005 6.190 6.430 6.010 6.070 645,853 -0.06(-0.98%)
Sep 16, 2005 6.000 6.250 5.930 6.130 343,768 +0.11(+1.83%)
Sep 15, 2005 6.280 6.280 5.900 6.020 493,978 -0.16(-2.59%)
Sep 14, 2005 6.150 6.580 6.010 6.180 1,257,900 +0.00(+0.00%)
Sep 13, 2005 6.050 6.400 5.640 6.180 1,332,900 +0.19(+3.17%)
Sep 12, 2005 5.160 6.200 5.160 5.990 2,254,126 +0.90(+17.68%)
Sep 09, 2005 5.090 5.120 5.010 5.090 217,257 -0.03(-0.59%)
Sep 08, 2005 5.150 5.150 5.050 5.120 227,418 -0.02(-0.39%)
Sep 07, 2005 5.100 5.200 5.040 5.140 216,631 +0.05(+0.98%)
Sep 06, 2005 5.180 5.240 5.080 5.090 289,082 -0.12(-2.30%)
Sep 02, 2005 5.080 5.300 5.080 5.210 162,571 +0.07(+1.36%)
Sep 01, 2005 5.300 5.340 5.110 5.140 185,714 -0.12(-2.28%)
Aug 31, 2005 5.140 5.330 5.080 5.260 207,951 +0.15(+2.94%)
Aug 30, 2005 5.280 5.280 5.050 5.110 311,404 -0.13(-2.48%)
Aug 29, 2005 4.910 5.240 4.800 5.240 829,731 +0.28(+5.65%)
Aug 26, 2005 4.890 5.040 4.810 4.960 232,635 +0.07(+1.43%)
Aug 25, 2005 4.910 4.980 4.880 4.890 105,232 -0.06(-1.21%)
Aug 24, 2005 4.950 5.109 4.900 4.950 197,801 -0.10(-1.98%)
Aug 23, 2005 5.080 5.110 4.910 5.050 548,620 -0.03(-0.59%)
Aug 22, 2005 5.240 5.240 5.050 5.080 239,980 -0.10(-1.93%)
Aug 19, 2005 5.080 5.400 5.030 5.180 316,074 +0.13(+2.57%)
Aug 18, 2005 5.080 5.116 5.010 5.050 335,437 -0.04(-0.79%)
Aug 17, 2005 5.110 5.160 5.040 5.090 82,707 -0.03(-0.59%)
Aug 16, 2005 5.110 5.230 5.100 5.120 196,404 -0.01(-0.19%)
Aug 15, 2005 5.000 5.200 5.000 5.130 197,338 +0.00(+0.00%)
Aug 12, 2005 5.230 5.240 4.940 5.130 207,976 -0.09(-1.72%)
Aug 11, 2005 5.240 5.310 5.090 5.220 454,435 -0.02(-0.38%)
Aug 10, 2005 5.060 5.270 5.050 5.240 524,328 +0.21(+4.17%)
Aug 09, 2005 5.030 5.110 4.850 5.030 373,403 +0.01(+0.20%)
Aug 08, 2005 5.310 5.390 5.000 5.020 378,619 -0.28(-5.28%)
Aug 05, 2005 5.320 5.440 5.240 5.300 359,699 +0.04(+0.76%)
Aug 04, 2005 5.440 5.549 5.200 5.260 493,118 -0.30(-5.40%)
Aug 03, 2005 5.250 5.710 5.210 5.560 1,441,825 +0.31(+5.90%)
Aug 02, 2005 5.200 5.310 5.080 5.250 545,591 +0.04(+0.77%)
Aug 01, 2005 5.190 5.330 5.030 5.210 873,002 +0.02(+0.38%)
Jul 29, 2005 5.060 5.390 4.910 5.190 1,167,805 +0.04(+0.78%)
Jul 28, 2005 4.850 5.510 4.830 5.150 7,131,987 +0.68(+15.21%)
Jul 27, 2005 4.500 4.600 4.470 4.470 131,875 -0.03(-0.67%)
Jul 26, 2005 4.580 4.580 4.410 4.500 117,496 -0.03(-0.66%)
Jul 25, 2005 4.590 4.600 4.400 4.530 182,887 -0.02(-0.44%)
Jul 22, 2005 4.600 4.600 4.430 4.550 141,465 -0.02(-0.44%)
Jul 21, 2005 4.420 4.590 4.390 4.570 140,662 +0.14(+3.16%)
Jul 20, 2005 4.440 4.550 4.380 4.430 134,279 -0.05(-1.12%)
Jul 19, 2005 4.500 4.500 4.350 4.480 143,756 -0.01(-0.22%)
Jul 18, 2005 4.600 4.670 4.440 4.490 193,664 -0.11(-2.39%)
Jul 15, 2005 4.420 4.600 4.420 4.600 130,038 +0.18(+4.07%)
Jul 14, 2005 4.400 4.590 4.400 4.420 195,730 -0.17(-3.70%)
Jul 13, 2005 4.740 4.740 4.500 4.590 197,640 -0.08(-1.71%)
Jul 12, 2005 4.570 4.680 4.560 4.670 118,052 +0.07(+1.52%)
Jul 11, 2005 4.590 4.700 4.460 4.600 234,514 +0.10(+2.22%)
Jul 08, 2005 4.490 4.570 4.450 4.500 179,650 +0.03(+0.67%)
Jul 07, 2005 4.450 4.500 4.410 4.470 114,990 +0.01(+0.22%)
Jul 06, 2005 4.620 4.650 4.410 4.460 299,308 -0.14(-3.04%)
Jul 05, 2005 4.321 4.630 4.321 4.600 220,700 +0.20(+4.55%)
Jul 01, 2005 4.350 4.490 4.350 4.400 122,100 +0.03(+0.69%)
Jun 30, 2005 4.560 4.560 4.360 4.370 180,636 -0.18(-3.96%)
Jun 29, 2005 4.550 4.750 4.490 4.550 334,313 +0.02(+0.44%)
Jun 28, 2005 4.350 4.560 4.300 4.530 538,597 +0.28(+6.59%)
Jun 27, 2005 4.320 4.440 4.220 4.250 168,479 -0.11(-2.52%)
Jun 24, 2005 4.230 4.362 4.070 4.360 1,381,024 +0.12(+2.83%)
Jun 23, 2005 4.380 4.420 4.220 4.240 155,978 -0.14(-3.20%)
Jun 22, 2005 4.390 4.450 4.320 4.380 131,770 -0.01(-0.23%)
Jun 21, 2005 4.250 4.450 4.200 4.390 194,550 +0.11(+2.57%)
Jun 20, 2005 4.260 4.420 4.220 4.280 84,622 -0.08(-1.83%)
Jun 17, 2005 4.380 4.380 4.200 4.360 217,635 +0.08(+1.87%)
Jun 16, 2005 4.130 4.320 4.080 4.280 245,871 +0.20(+4.90%)
Jun 15, 2005 4.250 4.310 4.010 4.080 338,778 -0.17(-4.00%)
Jun 14, 2005 4.220 4.370 4.220 4.250 109,313 +0.03(+0.71%)
Jun 13, 2005 4.230 4.330 4.210 4.220 124,607 -0.05(-1.17%)
Jun 10, 2005 4.370 4.400 4.250 4.270 84,515 -0.12(-2.73%)
Jun 09, 2005 4.200 4.400 4.200 4.390 145,656 +0.13(+3.05%)
Jun 08, 2005 4.360 4.360 4.230 4.260 287,609 -0.10(-2.29%)
Jun 07, 2005 4.490 4.490 4.300 4.360 210,112 -0.02(-0.46%)
Jun 06, 2005 4.620 4.720 4.300 4.380 861,620 -0.34(-7.20%)
Jun 03, 2005 4.310 4.750 4.200 4.720 1,259,137 +0.42(+9.77%)
Jun 02, 2005 4.260 4.300 4.230 4.300 112,764 +0.00(+0.00%)
Jun 01, 2005 4.530 4.650 4.240 4.300 498,593 -0.12(-2.71%)
May 31, 2005 4.360 4.440 4.290 4.420 141,237 +0.03(+0.68%)
May 27, 2005 4.450 4.450 4.350 4.390 247,291 -0.03(-0.68%)
May 26, 2005 4.450 4.450 4.270 4.420 187,540 +0.15(+3.51%)
May 25, 2005 4.290 4.360 4.250 4.270 127,475 -0.08(-1.84%)
May 24, 2005 4.500 4.500 4.300 4.350 154,200 -0.10(-2.25%)
May 23, 2005 4.520 4.600 4.350 4.450 658,826 -0.02(-0.45%)
May 20, 2005 4.650 4.650 4.370 4.470 2,231,084 +0.40(+9.83%)
May 19, 2005 4.130 4.180 4.011 4.070 196,335 -0.08(-1.93%)
May 18, 2005 4.320 4.350 4.080 4.150 144,600 -0.15(-3.49%)
May 17, 2005 4.120 4.490 4.120 4.300 59,442 +0.18(+4.37%)
May 16, 2005 4.170 4.300 4.080 4.120 139,321 -0.05(-1.20%)
May 13, 2005 4.300 4.300 3.970 4.170 205,403 -0.23(-5.23%)
May 12, 2005 4.420 4.540 4.370 4.400 186,726 -0.01(-0.23%)
May 11, 2005 4.560 4.560 4.380 4.410 121,469 -0.08(-1.78%)
May 10, 2005 4.220 4.550 4.180 4.490 216,455 +0.19(+4.42%)
May 09, 2005 4.170 4.300 4.140 4.300 52,137 +0.16(+3.86%)
May 06, 2005 4.300 4.340 4.100 4.140 90,291 -0.06(-1.43%)
May 05, 2005 4.100 4.290 4.100 4.200 106,954 +0.06(+1.45%)
May 04, 2005 3.980 4.360 3.920 4.140 169,117 +0.20(+5.08%)
May 03, 2005 3.870 3.970 3.830 3.940 101,880 +0.10(+2.60%)
May 02, 2005 3.900 3.940 3.770 3.840 77,090 -0.04(-1.03%)
Apr 29, 2005 3.780 3.900 3.770 3.880 71,732 +0.11(+2.92%)
Apr 28, 2005 3.820 3.890 3.770 3.770 155,477 -0.07(-1.82%)
Apr 27, 2005 3.850 3.910 3.820 3.840 106,567 -0.03(-0.78%)
Apr 26, 2005 3.840 3.930 3.770 3.870 147,079 +0.04(+1.18%)
Apr 25, 2005 3.920 3.920 3.750 3.825 134,703 -0.02(-0.65%)
Apr 22, 2005 3.720 3.930 3.660 3.850 179,782 +0.14(+3.77%)
Apr 21, 2005 3.560 3.720 3.540 3.710 169,779 +0.15(+4.21%)
Apr 20, 2005 3.920 3.980 3.530 3.560 182,044 -0.40(-10.10%)
Apr 19, 2005 3.670 4.000 3.640 3.960 253,655 +0.34(+9.39%)
Apr 18, 2005 3.490 3.670 3.130 3.620 270,296 +0.16(+4.62%)
Apr 15, 2005 3.600 3.800 3.380 3.460 156,219 -0.12(-3.35%)
Apr 14, 2005 3.770 3.900 3.510 3.580 218,252 -0.27(-7.01%)
Apr 13, 2005 3.810 3.900 3.760 3.850 144,796 +0.06(+1.58%)
Apr 12, 2005 3.700 3.840 3.620 3.790 158,671 +0.12(+3.27%)
Apr 11, 2005 3.860 3.860 3.670 3.670 53,639 -0.18(-4.68%)
Apr 08, 2005 3.820 3.860 3.750 3.850 84,940 +0.04(+1.05%)
Apr 07, 2005 3.730 3.880 3.623 3.810 184,178 +0.12(+3.25%)
Apr 06, 2005 3.490 3.800 3.430 3.690 245,907 +0.18(+5.13%)
Apr 05, 2005 3.660 3.870 3.460 3.510 126,645 -0.11(-3.04%)
Apr 04, 2005 3.800 3.810 3.539 3.620 234,859 -0.13(-3.47%)
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.