Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
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
.