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 30, 2012 6.440 6.440 6.210 6.260 425,782 -0.11(-1.73%)
Mar 29, 2012 6.390 6.420 6.245 6.370 271,393 -0.05(-0.78%)
Mar 28, 2012 6.540 6.560 6.270 6.420 448,393 -0.08(-1.23%)
Mar 27, 2012 6.550 6.700 6.490 6.500 244,932 -0.04(-0.61%)
Mar 26, 2012 6.560 6.690 6.490 6.540 299,720 +0.06(+0.93%)
Mar 23, 2012 6.210 6.490 6.160 6.480 347,510 +0.27(+4.35%)
Mar 22, 2012 6.230 6.280 6.130 6.210 239,965 +0.00(+0.00%)
Mar 21, 2012 6.070 6.220 6.050 6.210 450,248 +0.13(+2.14%)
Mar 20, 2012 6.060 6.090 5.980 6.080 182,016 -0.03(-0.49%)
Mar 19, 2012 6.000 6.190 5.950 6.110 378,750 +0.11(+1.83%)
Mar 16, 2012 6.000 6.000 5.900 6.000 402,639 -0.03(-0.50%)
Mar 15, 2012 5.970 6.040 5.940 6.030 294,462 +0.06(+1.01%)
Mar 14, 2012 6.040 6.070 5.920 5.970 373,506 -0.10(-1.65%)
Mar 13, 2012 6.040 6.100 5.970 6.070 306,416 +0.07(+1.17%)
Mar 12, 2012 6.130 6.190 5.980 6.000 416,674 -0.08(-1.32%)
Mar 09, 2012 6.030 6.090 5.800 6.080 923,303 -0.21(-3.34%)
Mar 08, 2012 6.130 6.300 6.100 6.290 297,967 +0.19(+3.11%)
Mar 07, 2012 6.000 6.120 5.950 6.100 236,349 +0.14(+2.35%)
Mar 06, 2012 6.070 6.160 5.880 5.960 334,332 -0.23(-3.72%)
Mar 05, 2012 6.160 6.240 5.890 6.190 455,388 +0.03(+0.49%)
Mar 02, 2012 6.210 6.330 6.160 6.160 277,315 -0.03(-0.48%)
Mar 01, 2012 6.340 6.370 6.180 6.190 332,308 -0.10(-1.59%)
Feb 29, 2012 6.570 6.610 6.260 6.290 376,668 -0.26(-3.97%)
Feb 28, 2012 6.550 6.640 6.520 6.550 186,733 +0.03(+0.46%)
Feb 27, 2012 6.680 6.690 6.500 6.520 190,606 -0.21(-3.12%)
Feb 24, 2012 6.650 6.760 6.650 6.730 124,000 +0.07(+1.05%)
Feb 23, 2012 6.420 6.700 6.350 6.660 240,952 +0.28(+4.39%)
Feb 22, 2012 6.590 6.630 6.370 6.380 273,866 -0.22(-3.33%)
Feb 21, 2012 6.680 6.720 6.560 6.600 332,705 -0.08(-1.20%)
Feb 17, 2012 6.850 6.850 6.640 6.680 205,468 -0.12(-1.76%)
Feb 16, 2012 6.500 6.800 6.410 6.800 381,705 +0.32(+4.94%)
Feb 15, 2012 6.510 6.549 6.380 6.480 320,296 +0.03(+0.47%)
Feb 14, 2012 6.510 6.600 6.390 6.450 219,467 -0.10(-1.53%)
Feb 13, 2012 6.590 6.689 6.470 6.550 222,552 +0.06(+0.92%)
Feb 10, 2012 6.440 6.500 6.350 6.490 396,631 -0.04(-0.61%)
Feb 09, 2012 6.950 7.000 6.490 6.530 739,125 -0.40(-5.77%)
Feb 08, 2012 6.930 7.020 6.870 6.930 337,943 +0.01(+0.14%)
Feb 07, 2012 7.040 7.060 6.860 6.920 430,088 -0.14(-1.98%)
Feb 06, 2012 6.840 7.150 6.840 7.060 1,137,747 +0.36(+5.37%)
Feb 03, 2012 6.520 6.750 6.520 6.700 908,200 +0.31(+4.85%)
Feb 02, 2012 6.050 6.400 5.990 6.390 890,701 +0.37(+6.15%)
Feb 01, 2012 6.050 6.180 5.960 6.020 468,799 +0.02(+0.33%)
Jan 31, 2012 6.120 6.190 5.930 6.000 308,934 -0.07(-1.15%)
Jan 30, 2012 6.020 6.130 5.965 6.070 383,556 +0.04(+0.66%)
Jan 27, 2012 5.900 6.100 5.900 6.030 306,471 +0.11(+1.86%)
Jan 26, 2012 6.070 6.100 5.920 5.920 434,625 -0.08(-1.33%)
Jan 25, 2012 5.980 6.070 5.870 6.000 615,528 +0.00(+0.00%)
Jan 24, 2012 6.240 6.240 5.810 6.000 852,057 -0.32(-5.06%)
Jan 23, 2012 6.200 6.470 6.160 6.320 436,109 +0.16(+2.60%)
Jan 20, 2012 6.170 6.200 6.070 6.160 616,983 +0.02(+0.33%)
Jan 19, 2012 6.150 6.220 6.120 6.140 425,309 +0.04(+0.66%)
Jan 18, 2012 6.150 6.240 6.050 6.100 705,074 -0.04(-0.65%)
Jan 17, 2012 6.150 6.210 6.070 6.140 969,122 +0.04(+0.66%)
Jan 13, 2012 6.100 6.270 6.004 6.100 1,097,643 -0.01(-0.16%)
Jan 12, 2012 5.900 6.180 5.821 6.110 868,930 +0.26(+4.44%)
Jan 11, 2012 5.570 5.850 5.570 5.850 592,770 +0.28(+5.03%)
Jan 10, 2012 5.600 5.610 5.530 5.570 512,495 +0.04(+0.72%)
Jan 09, 2012 5.490 5.580 5.370 5.530 659,457 +0.05(+0.91%)
Jan 06, 2012 5.780 5.780 5.450 5.480 472,646 -0.12(-2.14%)
Jan 05, 2012 5.420 5.640 5.350 5.600 540,481 +0.30(+5.66%)
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.