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, 2008 3.290 3.410 3.150 3.400 238,885 +0.14(+4.29%)
Mar 28, 2008 3.390 3.470 3.180 3.260 103,640 -0.10(-2.98%)
Mar 27, 2008 3.220 3.400 3.220 3.360 251,682 +0.16(+5.00%)
Mar 26, 2008 3.150 3.270 3.120 3.200 468,818 +0.07(+2.24%)
Mar 25, 2008 2.970 3.150 2.950 3.130 192,639 +0.13(+4.33%)
Mar 24, 2008 2.750 3.000 2.750 3.000 171,818 +0.26(+9.49%)
Mar 21, 2008 2.940 2.940 2.670 2.740 233,974 +0.00(+0.00%)
Mar 20, 2008 2.940 2.940 2.670 2.740 233,974 -0.16(-5.52%)
Mar 19, 2008 2.780 2.910 2.700 2.900 177,373 +0.16(+5.84%)
Mar 18, 2008 2.760 2.940 2.690 2.740 168,447 +0.04(+1.48%)
Mar 17, 2008 2.940 2.940 2.650 2.700 213,513 -0.27(-9.09%)
Mar 14, 2008 3.010 3.060 2.750 2.970 293,904 +0.00(+0.00%)
Mar 13, 2008 2.690 2.990 2.600 2.970 453,563 +0.22(+8.00%)
Mar 12, 2008 2.760 2.990 2.710 2.750 263,942 -0.03(-1.08%)
Mar 11, 2008 2.830 2.960 2.430 2.780 655,614 -0.04(-1.42%)
Mar 10, 2008 3.270 3.310 2.550 2.820 632,711 -0.48(-14.55%)
Mar 07, 2008 3.480 3.480 3.100 3.300 408,871 -0.12(-3.51%)
Mar 06, 2008 3.190 3.430 3.160 3.420 295,131 +0.23(+7.21%)
Mar 05, 2008 3.250 3.270 3.150 3.190 172,317 -0.02(-0.62%)
Mar 04, 2008 3.150 3.370 3.150 3.210 200,492 +0.08(+2.56%)
Mar 03, 2008 3.370 3.440 3.130 3.130 234,139 -0.27(-7.94%)
Feb 29, 2008 3.380 3.470 3.180 3.400 301,178 +0.01(+0.29%)
Feb 28, 2008 3.390 3.460 3.300 3.390 243,396 -0.04(-1.17%)
Feb 27, 2008 3.430 3.490 3.370 3.430 376,716 +0.01(+0.29%)
Feb 26, 2008 3.370 3.480 3.350 3.420 293,697 +0.02(+0.59%)
Feb 25, 2008 3.330 3.480 3.310 3.400 369,996 +0.04(+1.19%)
Feb 22, 2008 3.430 3.430 3.300 3.360 237,532 -0.04(-1.18%)
Feb 21, 2008 3.300 3.450 3.300 3.400 296,678 +0.13(+3.98%)
Feb 20, 2008 3.510 3.550 3.230 3.270 335,551 -0.30(-8.40%)
Feb 19, 2008 3.600 3.650 3.510 3.570 188,229 -0.01(-0.28%)
Feb 18, 2008 3.610 3.700 3.540 3.580 217,213 +0.00(+0.00%)
Feb 15, 2008 3.610 3.700 3.540 3.580 217,213 -0.07(-1.92%)
Feb 14, 2008 3.720 3.720 3.600 3.650 284,935 -0.04(-1.08%)
Feb 13, 2008 3.750 3.770 3.620 3.690 430,868 -0.04(-1.07%)
Feb 12, 2008 3.760 3.890 3.680 3.730 1,485,438 +0.46(+14.07%)
Feb 11, 2008 3.300 3.390 3.220 3.270 268,474 -0.04(-1.21%)
Feb 08, 2008 3.210 3.370 3.195 3.310 304,597 +0.07(+2.16%)
Feb 07, 2008 3.190 3.410 3.170 3.240 754,775 +0.04(+1.25%)
Feb 06, 2008 3.110 3.310 3.110 3.200 789,199 -0.18(-5.33%)
Feb 05, 2008 3.360 3.410 3.100 3.380 2,122,503 -0.54(-13.78%)
Feb 04, 2008 3.720 3.920 3.720 3.920 531,822 +0.17(+4.53%)
Feb 01, 2008 3.730 3.800 3.690 3.750 744,266 +0.08(+2.18%)
Jan 31, 2008 3.710 3.800 3.650 3.670 575,743 -0.06(-1.61%)
Jan 30, 2008 3.840 3.870 3.660 3.730 449,020 -0.10(-2.61%)
Jan 29, 2008 3.820 3.920 3.700 3.830 566,166 +0.05(+1.32%)
Jan 28, 2008 3.580 3.790 3.580 3.780 754,941 +0.18(+5.00%)
Jan 25, 2008 3.820 3.820 3.530 3.600 296,034 -0.10(-2.70%)
Jan 24, 2008 3.580 3.920 3.580 3.700 627,864 +0.12(+3.35%)
Jan 23, 2008 3.760 3.780 3.480 3.580 604,975 -0.14(-3.76%)
Jan 22, 2008 3.610 3.850 3.350 3.720 500,653 -0.10(-2.62%)
Jan 21, 2008 3.820 4.080 3.770 3.820 483,021 +0.00(+0.00%)
Jan 18, 2008 3.820 4.080 3.770 3.820 483,021 -0.21(-5.21%)
Jan 17, 2008 3.860 4.040 3.810 4.030 732,496 +0.19(+4.95%)
Jan 16, 2008 3.560 3.840 3.550 3.840 593,185 +0.29(+8.17%)
Jan 15, 2008 3.670 3.790 3.410 3.550 1,815,823 +0.24(+7.25%)
Jan 14, 2008 3.240 3.350 3.240 3.310 120,275 +0.08(+2.48%)
Jan 11, 2008 3.250 3.290 3.130 3.230 224,471 -0.02(-0.62%)
Jan 10, 2008 3.220 3.260 3.080 3.250 154,789 +0.04(+1.25%)
Jan 09, 2008 3.250 3.250 3.070 3.210 213,114 -0.04(-1.23%)
Jan 08, 2008 3.140 3.300 3.050 3.250 226,126 +0.15(+4.84%)
Jan 07, 2008 3.230 3.240 3.070 3.100 181,995 -0.11(-3.43%)
Jan 04, 2008 3.230 3.260 3.200 3.210 130,369 -0.02(-0.62%)
Jan 03, 2008 3.340 3.340 3.120 3.230 221,092 -0.05(-1.52%)
Jan 02, 2008 3.450 3.500 3.230 3.280 446,567 +0.02(+0.61%)
Jan 01, 2008 3.250 3.300 3.100 3.260 574,625 +0.00(+0.00%)
Dec 31, 2007 3.250 3.300 3.100 3.260 574,625 +0.00(+0.00%)
Dec 28, 2007 3.280 3.350 3.220 3.260 155,012 -0.09(-2.69%)
Dec 27, 2007 3.330 3.390 3.320 3.350 132,052 -0.03(-0.89%)
Dec 26, 2007 3.400 3.450 3.330 3.380 360,260 -0.07(-2.03%)
Dec 24, 2007 3.400 3.450 3.340 3.450 108,900 +0.05(+1.47%)
Dec 21, 2007 3.280 3.410 3.230 3.400 283,880 +0.13(+3.98%)
Dec 20, 2007 3.300 3.370 3.130 3.270 318,973 +0.00(+0.00%)
Dec 19, 2007 3.250 3.320 3.200 3.270 323,050 +0.01(+0.31%)
Dec 18, 2007 3.250 3.320 3.100 3.260 305,856 +0.02(+0.62%)
Dec 17, 2007 3.390 3.440 3.200 3.240 392,109 -0.14(-4.14%)
Dec 14, 2007 3.380 3.410 3.330 3.380 315,403 -0.01(-0.29%)
Dec 13, 2007 3.500 3.500 3.260 3.390 932,071 +0.09(+2.73%)
Dec 12, 2007 3.180 3.400 3.180 3.300 293,459 -0.02(-0.60%)
Dec 11, 2007 3.410 3.500 3.280 3.320 373,496 -0.06(-1.78%)
Dec 10, 2007 3.350 3.400 3.280 3.380 319,010 +0.04(+1.20%)
Dec 07, 2007 3.250 3.680 3.170 3.340 354,448 +0.07(+2.14%)
Dec 06, 2007 3.090 3.350 3.020 3.270 352,351 +0.20(+6.51%)
Dec 05, 2007 2.940 3.100 2.940 3.070 279,166 +0.14(+4.78%)
Dec 04, 2007 2.910 2.980 2.860 2.930 317,024 +0.02(+0.69%)
Dec 03, 2007 2.950 2.950 2.880 2.910 409,752 +0.01(+0.34%)
Nov 30, 2007 2.940 2.990 2.880 2.900 329,442 -0.03(-1.02%)
Nov 29, 2007 2.760 2.930 2.740 2.930 605,065 +0.19(+6.93%)
Nov 28, 2007 2.680 2.780 2.640 2.740 397,703 +0.12(+4.58%)
Nov 27, 2007 2.560 2.650 2.550 2.620 326,196 +0.05(+1.95%)
Nov 26, 2007 2.510 2.640 2.510 2.570 253,665 +0.04(+1.58%)
Nov 23, 2007 2.570 2.620 2.500 2.530 72,189 -0.04(-1.56%)
Nov 21, 2007 2.530 2.580 2.450 2.570 182,520 -0.02(-0.77%)
Nov 20, 2007 2.510 2.810 2.470 2.590 709,539 +0.11(+4.65%)
Nov 19, 2007 2.350 2.600 2.350 2.475 527,824 +0.14(+5.77%)
Nov 16, 2007 2.300 2.360 2.250 2.340 597,701 +0.07(+3.08%)
Nov 15, 2007 2.460 2.460 2.150 2.270 701,415 -0.19(-7.72%)
Nov 14, 2007 2.230 2.490 2.180 2.460 638,653 +0.26(+11.82%)
Nov 13, 2007 2.330 2.350 2.150 2.200 264,087 -0.05(-2.22%)
Nov 12, 2007 2.180 2.390 2.140 2.250 438,417 +0.04(+1.81%)
Nov 09, 2007 2.320 2.410 2.210 2.210 259,243 -0.08(-3.49%)
Nov 08, 2007 2.490 2.500 2.210 2.290 448,589 -0.16(-6.53%)
Nov 07, 2007 2.630 2.880 2.310 2.450 610,146 -0.24(-8.92%)
Nov 06, 2007 2.520 2.720 2.340 2.690 491,573 +0.15(+5.91%)
Nov 05, 2007 2.440 2.640 2.430 2.540 740,789 +0.04(+1.60%)
Nov 02, 2007 2.250 2.520 2.240 2.500 1,170,444 +0.39(+18.48%)
Nov 01, 2007 2.140 2.150 1.900 2.110 3,609,411 +0.02(+0.96%)
Oct 31, 2007 2.200 2.260 2.050 2.090 853,481 -0.12(-5.43%)
Oct 30, 2007 2.330 2.370 2.210 2.210 487,621 -0.08(-3.49%)
Oct 29, 2007 2.350 2.430 2.240 2.290 344,673 -0.05(-2.14%)
Oct 26, 2007 2.280 2.340 2.180 2.340 868,037 +0.09(+4.00%)
Oct 25, 2007 2.220 2.300 2.200 2.250 387,643 +0.03(+1.35%)
Oct 24, 2007 2.210 2.270 2.180 2.220 201,872 -0.03(-1.33%)
Oct 23, 2007 2.180 2.250 2.110 2.250 269,457 +0.06(+2.51%)
Oct 22, 2007 2.120 2.230 2.100 2.195 325,500 +0.02(+1.15%)
Oct 19, 2007 2.240 2.300 2.120 2.170 330,692 -0.08(-3.56%)
Oct 18, 2007 2.160 2.280 2.110 2.250 562,816 +0.09(+4.17%)
Oct 17, 2007 2.100 2.160 2.100 2.160 165,987 +0.06(+2.86%)
Oct 16, 2007 2.070 2.140 2.070 2.100 180,882 +0.00(+0.00%)
Oct 15, 2007 2.070 2.110 2.020 2.100 433,390 +0.01(+0.48%)
Oct 12, 2007 2.020 2.090 1.990 2.090 464,876 +0.08(+3.98%)
Oct 11, 2007 1.970 2.070 1.970 2.010 479,843 -0.07(-3.37%)
Oct 10, 2007 2.070 2.080 1.990 2.080 632,970 +0.03(+1.46%)
Oct 09, 2007 1.980 2.060 1.980 2.050 229,774 +0.04(+1.99%)
Oct 08, 2007 2.070 2.070 2.000 2.010 281,769 -0.06(-2.90%)
Oct 05, 2007 2.070 2.090 2.040 2.070 445,640 +0.00(+0.00%)
Oct 04, 2007 2.120 2.190 2.040 2.070 268,753 -0.07(-3.27%)
Oct 03, 2007 2.110 2.160 2.090 2.140 125,196 -0.02(-0.93%)
Oct 02, 2007 2.150 2.190 2.090 2.160 184,625 +0.03(+1.41%)
Oct 01, 2007 2.070 2.150 2.060 2.130 243,421 +0.08(+3.90%)
Sep 28, 2007 2.060 2.100 2.050 2.050 250,056 -0.03(-1.44%)
Sep 27, 2007 2.120 2.300 2.040 2.080 180,077 -0.03(-1.42%)
Sep 26, 2007 2.110 2.160 2.060 2.110 207,159 -0.02(-0.94%)
Sep 25, 2007 2.050 2.140 2.040 2.130 349,112 +0.08(+3.90%)
Sep 24, 2007 2.260 2.260 2.050 2.050 377,984 -0.23(-10.09%)
Sep 21, 2007 2.180 2.280 2.150 2.280 234,850 +0.11(+5.07%)
Sep 20, 2007 2.140 2.350 2.140 2.170 5,037,257 +0.00(+0.00%)
Sep 19, 2007 2.120 2.190 2.120 2.170 3,897,404 +0.04(+1.88%)
Sep 18, 2007 2.050 2.140 2.050 2.130 232,366 +0.09(+4.41%)
Sep 17, 2007 2.200 2.200 2.040 2.040 299,116 -0.20(-8.93%)
Sep 14, 2007 1.960 2.240 1.960 2.240 512,795 +0.23(+11.44%)
Sep 13, 2007 2.020 2.030 2.000 2.010 248,494 +0.00(+0.00%)
Sep 12, 2007 1.940 2.030 1.930 2.010 807,518 +0.07(+3.61%)
Sep 11, 2007 1.980 1.980 1.930 1.940 476,463 +0.00(+0.00%)
Sep 10, 2007 1.950 1.950 1.930 1.940 220,978 +0.01(+0.52%)
Sep 07, 2007 1.910 1.940 1.880 1.930 281,033 -0.01(-0.52%)
Sep 06, 2007 1.910 1.990 1.900 1.940 375,203 -0.01(-0.51%)
Sep 05, 2007 2.100 2.150 1.900 1.950 885,088 -0.01(-0.51%)
Sep 04, 2007 1.820 1.980 1.820 1.960 346,031 +0.14(+7.69%)
Aug 31, 2007 1.830 1.840 1.780 1.820 200,326 +0.03(+1.68%)
Aug 30, 2007 1.770 1.810 1.730 1.790 230,722 -0.01(-0.56%)
Aug 29, 2007 1.750 1.820 1.750 1.800 181,417 +0.05(+2.86%)
Aug 28, 2007 1.860 1.890 1.690 1.750 698,547 -0.11(-5.91%)
Aug 27, 2007 1.940 1.940 1.830 1.860 430,955 -0.12(-6.06%)
Aug 24, 2007 1.970 2.020 1.920 1.980 228,391 +0.01(+0.51%)
Aug 23, 2007 1.990 2.040 1.970 1.970 210,999 -0.02(-1.01%)
Aug 22, 2007 2.000 2.040 1.990 1.990 264,529 +0.00(+0.00%)
Aug 21, 2007 2.050 2.050 1.990 1.990 319,237 -0.04(-1.97%)
Aug 20, 2007 2.000 2.070 2.000 2.030 240,874 +0.01(+0.50%)
Aug 17, 2007 2.070 2.080 2.000 2.020 209,155 +0.00(+0.00%)
Aug 16, 2007 2.050 2.070 2.000 2.020 268,599 -0.04(-1.94%)
Aug 15, 2007 2.050 2.120 2.050 2.060 210,527 +0.01(+0.49%)
Aug 14, 2007 2.100 2.130 2.050 2.050 212,605 -0.02(-0.97%)
Aug 13, 2007 2.240 2.270 2.050 2.070 318,842 -0.13(-5.91%)
Aug 10, 2007 2.180 2.290 2.150 2.200 507,707 -0.03(-1.35%)
Aug 09, 2007 2.290 2.350 2.190 2.230 373,670 -0.12(-5.11%)
Aug 08, 2007 2.250 2.380 2.220 2.350 1,397,317 +0.16(+7.31%)
Aug 07, 2007 2.280 2.330 2.180 2.190 307,108 -0.07(-3.10%)
Aug 06, 2007 2.200 2.260 2.090 2.260 377,667 +0.07(+3.20%)
Aug 03, 2007 2.180 2.250 2.150 2.190 278,403 +0.01(+0.46%)
Aug 02, 2007 2.140 2.227 2.060 2.180 177,935 +0.04(+1.87%)
Aug 01, 2007 2.260 2.290 2.100 2.140 314,804 -0.15(-6.55%)
Jul 31, 2007 2.200 2.290 2.100 2.290 749,340 +0.11(+5.05%)
Jul 30, 2007 2.220 2.280 2.160 2.180 528,244 -0.05(-2.24%)
Jul 27, 2007 2.370 2.370 2.220 2.230 287,685 -0.07(-3.04%)
Jul 26, 2007 2.390 2.390 2.260 2.300 764,508 -0.10(-4.17%)
Jul 25, 2007 2.410 2.460 2.300 2.400 558,907 +0.04(+1.69%)
Jul 24, 2007 2.460 2.520 2.350 2.360 1,009,517 -0.16(-6.35%)
Jul 23, 2007 2.380 2.560 2.360 2.520 1,324,892 +0.18(+7.69%)
Jul 20, 2007 2.280 2.340 2.250 2.340 658,212 +0.06(+2.63%)
Jul 19, 2007 2.300 2.341 2.250 2.280 614,738 +0.04(+1.79%)
Jul 18, 2007 2.160 2.240 2.100 2.240 721,932 +0.08(+3.70%)
Jul 17, 2007 2.090 2.250 2.090 2.160 1,104,553 +0.04(+1.89%)
Jul 16, 2007 2.170 2.220 2.100 2.120 965,427 -0.08(-3.64%)
Jul 13, 2007 2.370 2.420 2.060 2.200 1,683,415 -0.17(-7.17%)
Jul 12, 2007 2.390 2.530 2.350 2.370 2,195,052 -0.04(-1.66%)
Jul 11, 2007 2.030 2.470 2.030 2.410 7,332,236 +0.41(+20.50%)
Jul 10, 2007 1.900 2.210 1.830 2.000 22,753,860 -2.93(-59.43%)
Jul 09, 2007 4.930 4.950 4.760 4.930 163,300 -0.01(-0.20%)
Jul 06, 2007 4.880 4.960 4.850 4.940 203,894 +0.09(+1.86%)
Jul 05, 2007 4.950 4.990 4.850 4.850 179,287 -0.07(-1.42%)
Jul 03, 2007 4.810 4.930 4.770 4.920 78,925 +0.10(+2.18%)
Jul 02, 2007 4.790 4.830 4.700 4.815 199,328 +0.05(+0.94%)
Jun 29, 2007 4.750 4.800 4.680 4.770 375,044 +0.02(+0.42%)
Jun 28, 2007 4.750 4.780 4.680 4.750 193,377 +0.02(+0.42%)
Jun 27, 2007 4.660 4.800 4.660 4.730 372,002 +0.01(+0.21%)
Jun 26, 2007 4.820 4.890 4.660 4.720 338,380 -0.08(-1.67%)
Jun 25, 2007 4.750 4.960 4.740 4.800 462,926 +0.03(+0.63%)
Jun 22, 2007 4.930 4.930 4.670 4.770 4,759,663 -0.15(-3.05%)
Jun 21, 2007 4.910 4.960 4.740 4.920 425,558 -0.01(-0.20%)
Jun 20, 2007 5.020 5.050 4.910 4.930 567,200 -0.08(-1.60%)
Jun 19, 2007 5.020 5.030 4.970 5.010 666,500 +0.01(+0.20%)
Jun 18, 2007 4.940 5.040 4.900 5.000 297,500 +0.08(+1.63%)
Jun 15, 2007 5.070 5.200 4.870 4.920 925,800 -0.08(-1.60%)
Jun 14, 2007 4.500 5.240 4.500 5.000 2,024,100 +0.54(+12.11%)
Jun 13, 2007 4.350 4.500 4.310 4.460 231,500 +0.15(+3.48%)
Jun 12, 2007 4.310 4.380 4.230 4.310 322,400 -0.06(-1.37%)
Jun 11, 2007 4.320 4.410 4.240 4.370 241,633 +0.07(+1.63%)
Jun 08, 2007 4.000 4.330 4.000 4.300 254,638 +0.30(+7.50%)
Jun 07, 2007 4.050 4.140 3.990 4.000 197,583 -0.08(-1.96%)
Jun 06, 2007 4.110 4.150 3.830 4.080 165,011 -0.08(-1.92%)
Jun 05, 2007 4.230 4.270 4.100 4.160 151,433 -0.09(-2.12%)
Jun 04, 2007 4.190 4.300 3.900 4.250 219,890 +0.06(+1.43%)
Jun 01, 2007 4.350 4.370 4.190 4.190 332,848 -0.17(-4.01%)
May 31, 2007 4.390 4.390 4.310 4.365 318,661 -0.02(-0.57%)
May 30, 2007 4.310 4.400 4.220 4.390 209,378 +0.00(+0.00%)
May 29, 2007 4.450 4.470 4.310 4.390 349,705 -0.03(-0.68%)
May 25, 2007 4.680 4.710 4.400 4.420 321,143 -0.26(-5.56%)
May 24, 2007 4.600 4.720 4.470 4.680 558,254 +0.05(+1.08%)
May 23, 2007 4.390 4.670 4.370 4.630 1,206,159 +0.22(+4.99%)
May 22, 2007 4.050 4.470 4.050 4.410 1,023,885 +0.34(+8.35%)
May 21, 2007 4.000 4.090 3.990 4.070 657,991 +0.07(+1.75%)
May 18, 2007 3.990 4.030 3.900 4.000 311,471 +0.05(+1.27%)
May 17, 2007 3.810 3.980 3.730 3.950 263,241 +0.10(+2.60%)
May 16, 2007 3.830 3.860 3.610 3.850 182,895 +0.05(+1.32%)
May 15, 2007 3.940 4.030 3.780 3.800 470,776 -0.11(-2.81%)
May 14, 2007 3.700 4.050 3.680 3.910 567,960 +0.24(+6.54%)
May 11, 2007 3.540 3.950 3.440 3.670 251,478 +0.20(+5.76%)
May 10, 2007 3.650 3.700 3.460 3.470 181,443 -0.21(-5.71%)
May 09, 2007 3.410 3.750 3.403 3.680 211,978 +0.19(+5.44%)
May 08, 2007 3.570 3.570 3.390 3.490 217,763 -0.09(-2.51%)
May 07, 2007 3.440 3.640 3.440 3.580 182,558 +0.08(+2.29%)
May 04, 2007 3.550 3.560 3.410 3.500 166,843 -0.06(-1.69%)
May 03, 2007 3.530 3.680 3.510 3.560 155,790 +0.04(+1.14%)
May 02, 2007 3.660 3.730 3.510 3.520 335,150 -0.11(-3.03%)
May 01, 2007 3.480 3.640 3.440 3.630 543,503 +0.19(+5.52%)
Apr 30, 2007 3.990 3.990 3.410 3.440 1,341,193 -0.52(-13.13%)
Apr 27, 2007 3.870 4.030 3.820 3.960 290,468 +0.07(+1.80%)
Apr 26, 2007 3.900 3.910 3.800 3.890 166,065 -0.01(-0.26%)
Apr 25, 2007 3.930 3.990 3.870 3.900 123,701 +0.00(+0.00%)
Apr 24, 2007 3.980 4.090 3.870 3.900 233,554 -0.08(-2.01%)
Apr 23, 2007 3.970 3.980 3.850 3.980 242,906 +0.03(+0.76%)
Apr 20, 2007 3.970 4.000 3.810 3.950 267,803 +0.06(+1.54%)
Apr 19, 2007 3.820 3.990 3.760 3.890 263,250 +0.01(+0.26%)
Apr 18, 2007 3.970 4.000 3.830 3.880 110,020 -0.12(-3.00%)
Apr 17, 2007 3.950 4.000 3.870 4.000 183,385 +0.05(+1.27%)
Apr 16, 2007 3.990 4.020 3.920 3.950 317,828 -0.03(-0.75%)
Apr 13, 2007 4.000 4.140 3.850 3.980 427,620 -0.02(-0.50%)
Apr 12, 2007 3.870 4.160 3.780 4.000 626,355 +0.14(+3.63%)
Apr 11, 2007 3.800 3.910 3.770 3.860 471,867 +0.08(+2.12%)
Apr 10, 2007 3.820 3.850 3.750 3.780 163,200 -0.01(-0.26%)
Apr 09, 2007 3.640 3.810 3.640 3.790 305,571 +0.17(+4.70%)
Apr 05, 2007 3.690 3.700 3.580 3.620 260,473 -0.03(-0.82%)
Apr 04, 2007 3.610 3.680 3.590 3.650 82,863 +0.03(+0.97%)
Apr 03, 2007 3.490 3.700 3.450 3.615 204,681 +0.12(+3.58%)
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.