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, 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%)
Apr 01, 2005 3.920 4.000 3.700 3.750 155,620 -0.19(-4.82%)
Mar 31, 2005 4.130 4.130 3.820 3.940 229,196 -0.16(-3.90%)
Mar 30, 2005 3.890 4.100 3.810 4.100 157,997 +0.22(+5.81%)
Mar 29, 2005 3.960 4.090 3.770 3.875 422,918 -0.12(-3.12%)
Mar 28, 2005 4.180 4.180 3.950 4.000 271,909 -0.04(-0.99%)
Mar 24, 2005 4.100 4.170 4.000 4.040 142,827 -0.06(-1.46%)
Mar 23, 2005 4.040 4.210 3.970 4.100 307,451 +0.04(+0.99%)
Mar 22, 2005 4.130 4.130 3.960 4.060 206,536 +0.11(+2.78%)
Mar 21, 2005 4.030 4.140 3.820 3.950 164,361 -0.06(-1.50%)
Mar 18, 2005 4.070 4.250 3.950 4.010 358,876 -0.18(-4.30%)
Mar 17, 2005 4.180 4.230 4.010 4.190 223,963 +0.09(+2.20%)
Mar 16, 2005 4.180 4.380 4.040 4.100 307,431 -0.10(-2.38%)
Mar 15, 2005 4.420 4.420 4.149 4.200 182,572 -0.20(-4.55%)
Mar 14, 2005 4.200 4.500 4.110 4.400 205,469 +0.09(+2.09%)
Mar 11, 2005 4.300 4.510 4.100 4.310 248,083 -0.10(-2.27%)
Mar 10, 2005 4.490 4.530 4.310 4.410 113,050 -0.03(-0.68%)
Mar 09, 2005 4.470 4.470 4.200 4.440 179,075 +0.06(+1.37%)
Mar 08, 2005 4.550 4.550 4.300 4.380 112,652 -0.06(-1.35%)
Mar 07, 2005 4.600 4.650 4.440 4.440 205,011 -0.14(-3.06%)
Mar 04, 2005 4.550 4.650 4.440 4.580 186,451 +0.03(+0.66%)
Mar 03, 2005 4.950 4.950 4.490 4.550 380,473 -0.27(-5.60%)
Mar 02, 2005 4.660 4.950 4.610 4.820 864,134 +0.26(+5.70%)
Mar 01, 2005 4.700 4.720 4.330 4.560 704,083 +0.48(+11.76%)
Feb 28, 2005 4.610 4.610 4.010 4.080 231,138 -0.46(-10.13%)
Feb 25, 2005 4.400 4.600 4.400 4.540 95,321 +0.07(+1.57%)
Feb 24, 2005 4.340 4.470 4.209 4.470 114,982 +0.23(+5.42%)
Feb 23, 2005 4.410 4.460 4.240 4.240 117,848 -0.15(-3.42%)
Feb 22, 2005 4.560 4.610 4.290 4.390 189,069 +0.12(+2.81%)
Feb 18, 2005 4.350 4.380 4.270 4.270 143,818 +0.02(+0.47%)
Feb 17, 2005 4.060 4.340 4.060 4.250 287,615 +0.18(+4.42%)
Feb 16, 2005 4.280 4.280 4.050 4.070 172,081 -0.08(-1.93%)
Feb 15, 2005 4.250 4.250 4.100 4.150 145,211 -0.05(-1.19%)
Feb 14, 2005 4.240 4.320 4.150 4.200 212,814 -0.05(-1.18%)
Feb 11, 2005 4.350 4.350 4.140 4.250 122,380 -0.12(-2.75%)
Feb 10, 2005 4.700 4.700 4.340 4.370 136,395 -0.16(-3.53%)
Feb 09, 2005 4.750 4.870 4.530 4.530 86,894 -0.25(-5.23%)
Feb 08, 2005 4.940 4.970 4.750 4.780 76,521 -0.13(-2.65%)
Feb 07, 2005 4.950 5.000 4.810 4.910 156,771 +0.08(+1.66%)
Feb 04, 2005 4.690 4.850 4.650 4.830 159,624 +0.20(+4.32%)
Feb 03, 2005 4.770 4.770 4.530 4.630 50,101 -0.04(-0.86%)
Feb 02, 2005 4.600 4.750 4.450 4.670 66,700 +0.07(+1.52%)
Feb 01, 2005 4.760 4.930 4.550 4.600 151,164 -0.20(-4.17%)
Jan 31, 2005 4.730 4.890 4.720 4.800 96,195 +0.18(+3.90%)
Jan 28, 2005 4.610 4.830 4.610 4.620 78,356 -0.08(-1.70%)
Jan 27, 2005 4.910 4.910 4.610 4.700 62,390 -0.02(-0.42%)
Jan 26, 2005 4.750 4.760 4.580 4.720 86,044 +0.01(+0.21%)
Jan 25, 2005 4.750 4.750 4.590 4.710 150,320 +0.11(+2.39%)
Jan 24, 2005 4.900 4.900 4.580 4.600 188,961 -0.11(-2.34%)
Jan 21, 2005 4.770 4.830 4.700 4.710 89,019 -0.05(-1.05%)
Jan 20, 2005 4.810 5.000 4.750 4.760 137,863 +0.01(+0.21%)
Jan 19, 2005 5.200 5.200 4.750 4.750 112,773 -0.19(-3.85%)
Jan 18, 2005 5.210 5.240 4.810 4.940 181,387 +0.18(+3.78%)
Jan 14, 2005 4.780 4.800 4.500 4.760 144,531 +0.20(+4.39%)
Jan 13, 2005 4.820 4.830 4.520 4.560 217,904 -0.13(-2.77%)
Jan 12, 2005 4.770 4.800 4.500 4.690 261,783 +0.06(+1.30%)
Jan 11, 2005 4.790 4.790 4.550 4.630 158,689 -0.05(-1.07%)
Jan 10, 2005 4.690 4.840 4.670 4.680 181,989 -0.04(-0.85%)
Jan 07, 2005 5.110 5.110 4.610 4.720 641,747 -0.61(-11.44%)
Jan 06, 2005 5.290 5.350 4.980 5.330 120,760 +0.29(+5.75%)
Jan 05, 2005 5.410 5.510 5.000 5.040 69,083 -0.31(-5.79%)
Jan 04, 2005 5.650 5.650 5.220 5.350 387,226 -0.05(-0.93%)
Jan 03, 2005 5.500 5.650 5.220 5.400 167,535 +0.00(+0.00%)
Dec 31, 2004 5.170 5.480 5.150 5.400 212,800 +0.21(+4.05%)
Dec 30, 2004 5.240 5.380 5.150 5.190 84,200 -0.02(-0.38%)
Dec 29, 2004 5.120 5.250 5.050 5.210 57,900 +0.01(+0.19%)
Dec 28, 2004 5.170 5.210 5.010 5.200 83,200 +0.01(+0.19%)
Dec 27, 2004 5.270 5.300 5.000 5.190 94,200 -0.01(-0.19%)
Dec 23, 2004 5.290 5.310 5.010 5.200 54,600 +0.03(+0.58%)
Dec 22, 2004 5.170 5.270 5.000 5.170 72,300 +0.09(+1.77%)
Dec 21, 2004 5.300 5.300 4.890 5.080 90,400 +0.00(+0.00%)
Dec 20, 2004 5.200 5.290 4.950 5.080 87,000 -0.05(-0.97%)
Dec 17, 2004 5.160 5.160 4.970 5.130 157,300 +0.02(+0.39%)
Dec 16, 2004 5.140 5.350 5.000 5.110 109,500 -0.10(-1.92%)
Dec 15, 2004 5.170 5.350 5.170 5.210 263,900 -0.04(-0.76%)
Dec 14, 2004 5.360 5.360 5.180 5.250 122,500 +0.00(+0.00%)
Dec 13, 2004 5.180 5.310 5.110 5.250 96,300 +0.19(+3.75%)
Dec 10, 2004 5.095 5.180 4.800 5.060 130,100 +0.02(+0.40%)
Dec 09, 2004 5.260 5.260 4.910 5.040 78,700 -0.17(-3.26%)
Dec 08, 2004 5.180 5.280 5.040 5.210 118,000 +0.12(+2.36%)
Dec 07, 2004 5.100 5.210 4.910 5.090 238,600 -0.03(-0.59%)
Dec 06, 2004 5.050 5.230 4.860 5.120 99,500 +0.02(+0.39%)
Dec 03, 2004 4.850 5.100 4.850 5.100 140,400 +0.10(+2.00%)
Dec 02, 2004 4.840 5.100 4.840 5.000 109,900 +0.01(+0.20%)
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.