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 (%)
Sep 30, 2014
15.22
15.49
15.10
15.19
1,424,257
-0.03(-0.20%)
Sep 29, 2014
15.00
15.32
14.82
15.22
1,010,722
+0.01(+0.07%)
Sep 26, 2014
15.12
15.29
15.01
15.21
517,441
+0.20(+1.30%)
Sep 25, 2014
15.27
15.27
14.94
15.02
986,126
-0.25(-1.67%)
Sep 24, 2014
14.91
15.36
14.86
15.27
923,104
+0.35(+2.35%)
Sep 23, 2014
14.96
15.25
14.68
14.92
1,078,927
-0.11(-0.73%)
Sep 22, 2014
14.67
15.07
14.48
15.03
1,098,168
+0.31(+2.11%)
Sep 19, 2014
15.00
15.13
14.67
14.72
2,122,093
-0.24(-1.60%)
Sep 18, 2014
15.15
15.19
14.86
14.96
879,722
-0.07(-0.47%)
Sep 17, 2014
14.91
15.13
14.77
15.03
1,081,495
+0.12(+0.80%)
Sep 16, 2014
14.31
14.95
14.25
14.91
1,110,496
+0.59(+4.12%)
Sep 15, 2014
14.53
14.61
14.08
14.32
633,742
-0.25(-1.72%)
Sep 12, 2014
14.66
14.67
14.33
14.57
730,868
-0.02(-0.14%)
Sep 11, 2014
14.11
14.69
14.09
14.59
2,280,157
+0.40(+2.82%)
Sep 10, 2014
14.06
14.24
13.84
14.19
1,160,794
+0.07(+0.50%)
Sep 09, 2014
13.90
14.24
13.90
14.12
1,792,650
+0.15(+1.07%)
Sep 08, 2014
13.97
14.15
13.79
13.97
1,824,224
+0.02(+0.14%)
Sep 05, 2014
13.86
14.16
13.48
13.95
2,734,540
+0.09(+0.65%)
Sep 04, 2014
13.89
14.09
13.84
13.86
3,766,632
-0.13(-0.93%)
Sep 03, 2014
14.78
14.90
13.77
13.99
4,285,577
-1.32(-8.62%)
Sep 02, 2014
15.32
15.50
15.15
15.31
965,758
-0.04(-0.26%)
Aug 29, 2014
15.34
15.35
15.35
15.35
544,000
+0.08(+0.52%)
Aug 28, 2014
15.44
15.47
15.07
15.27
644,895
-0.22(-1.42%)
Aug 27, 2014
15.09
15.51
14.97
15.49
1,074,586
+0.39(+2.58%)
Aug 26, 2014
15.00
15.25
14.99
15.10
1,225,046
+0.09(+0.60%)
Aug 25, 2014
14.92
15.24
14.82
15.01
1,192,757
+0.21(+1.42%)
Aug 22, 2014
14.56
14.89
14.40
14.80
714,222
+0.23(+1.58%)
Aug 21, 2014
14.79
14.98
14.48
14.57
615,646
-0.18(-1.22%)
Aug 20, 2014
14.75
14.94
14.42
14.75
1,406,211
-0.19(-1.27%)
Aug 19, 2014
13.17
15.11
13.17
14.94
6,382,451
+1.78(+13.53%)
Aug 18, 2014
12.86
13.19
12.75
13.16
947,502
+0.43(+3.38%)
Aug 15, 2014
12.48
12.74
12.24
12.73
735,299
+0.37(+2.99%)
Aug 14, 2014
12.30
12.46
12.21
12.36
332,084
+0.00(+0.00%)
Aug 13, 2014
12.28
12.41
12.14
12.36
430,196
+0.12(+0.98%)
Aug 12, 2014
12.36
12.51
12.20
12.24
864,823
-0.15(-1.21%)
Aug 11, 2014
12.04
12.64
12.04
12.39
659,164
+0.39(+3.25%)
Aug 08, 2014
12.06
12.24
11.88
12.00
922,074
+0.01(+0.08%)
Aug 07, 2014
11.88
12.58
11.79
11.99
1,502,564
+0.78(+6.96%)
Aug 06, 2014
11.23
11.40
10.91
11.21
1,149,102
-0.16(-1.41%)
Aug 05, 2014
10.94
11.38
10.91
11.37
952,398
+0.37(+3.36%)
Aug 04, 2014
10.85
11.07
10.49
11.00
908,615
+0.20(+1.85%)
Aug 01, 2014
9.990
10.81
9.850
10.80
1,587,478
+0.85(+8.54%)
Jul 31, 2014
10.82
10.92
9.930
9.950
1,345,404
-1.00(-9.13%)
Jul 30, 2014
10.81
11.30
10.81
10.95
1,052,820
+0.26(+2.43%)
Jul 29, 2014
11.11
11.26
10.69
10.69
1,335,374
-0.35(-3.17%)
Jul 28, 2014
11.53
11.69
10.99
11.04
876,805
-0.70(-5.96%)
Jul 25, 2014
11.68
11.78
11.53
11.74
348,533
-0.03(-0.25%)
Jul 24, 2014
11.54
11.95
11.45
11.77
701,044
+0.25(+2.17%)
Jul 23, 2014
11.70
11.97
11.47
11.52
862,891
-0.21(-1.79%)
Jul 22, 2014
11.50
11.92
11.50
11.73
434,924
+0.27(+2.36%)
Jul 21, 2014
11.35
11.54
11.18
11.46
547,359
+0.05(+0.44%)
Jul 18, 2014
11.48
11.63
11.34
11.41
766,653
-0.11(-0.95%)
Jul 17, 2014
11.73
11.86
11.41
11.52
1,114,041
-0.31(-2.62%)
Jul 16, 2014
12.17
12.23
11.72
11.83
911,932
-0.26(-2.15%)
Jul 15, 2014
13.07
13.07
12.09
12.09
1,112,314
-0.99(-7.57%)
Jul 14, 2014
13.14
13.26
12.97
13.08
377,103
+0.12(+0.93%)
Jul 11, 2014
13.37
13.38
12.83
12.96
524,056
-0.44(-3.28%)
Jul 10, 2014
13.42
13.47
13.02
13.40
679,389
+0.06(+0.45%)
Jul 09, 2014
12.99
13.44
12.84
13.34
545,995
+0.35(+2.69%)
Jul 08, 2014
13.26
13.35
12.87
12.99
755,265
-0.27(-2.04%)
Jul 07, 2014
14.07
14.09
13.15
13.26
1,014,694
-0.93(-6.55%)
Jul 03, 2014
14.13
14.19
14.19
14.19
341,300
+0.08(+0.57%)
Jul 02, 2014
14.25
14.27
13.75
14.11
1,149,872
-0.19(-1.33%)
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
.