DEPO

Depomed, Inc. Historical Stock Prices

$11.39
*  
0.35
2.98%
Get DEPO Alerts
*Delayed - data as of Jul. 28, 2014 11:30 ET  -  Find a broker to begin trading DEPO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DEPO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:30  11.53  11.69  11.296  11.39 272,520
07/25/2014 11.68 11.78 11.53 11.74 348,533
07/24/2014 11.54 11.95 11.45 11.77 701,044
07/23/2014 11.7 11.975 11.47 11.52 862,891
07/22/2014 11.5 11.9202 11.5 11.73 434,924
07/21/2014 11.35 11.54 11.18 11.46 547,359
07/18/2014 11.48 11.635 11.34 11.41 766,653
07/17/2014 11.73 11.8595 11.41 11.52 1,114,041
07/16/2014 12.17 12.23 11.72 11.83 911,932
07/15/2014 13.07 13.07 12.09 12.09 1,112,314
07/14/2014 13.14 13.26 12.97 13.08 379,072
07/11/2014 13.37 13.38 12.83 12.96 524,056
07/10/2014 13.42 13.475 13.02 13.4 679,389
07/09/2014 12.99 13.44 12.84 13.34 545,995
07/08/2014 13.26 13.35 12.87 12.99 757,235
07/07/2014 14.07 14.09 13.15 13.26 1,019,386
07/03/2014 14.13 14.26 14 14.19 341,348
07/02/2014 14.25 14.27 13.75 14.11 1,151,055
07/01/2014 13.99 14.49 13.91 14.3 8,687,090
06/30/2014 13.83 14.07 13.79 13.9 2,343,783
06/27/2014 13.19 13.28 13.06 13.23 361,378
06/26/2014 13.51 13.51 13.22 13.29 307,464
06/25/2014 13.03 13.55 13 13.53 387,082
06/24/2014 13.5 13.58 13.07 13.13 579,308
06/23/2014 13.25 13.5 13.21 13.46 680,896
06/20/2014 13.3 13.565 13.21 13.25 3,357,205
06/19/2014 13.41 13.58 12.975 13.3 480,635
06/18/2014 13.06 13.49 12.83 13.35 954,610
06/17/2014 13.09 13.3 12.84 13 925,510
06/16/2014 13.25 13.71 12.79 13.17 809,956
06/13/2014 13.31 13.43 13.2 13.33 681,494
06/12/2014 13.11 13.42 13.01 13.21 840,428
06/11/2014 12.81 13.22 12.6401 13.22 484,992
06/10/2014 12.81 12.88 12.5 12.85 456,025
06/09/2014 12.66 13.14 12.51 12.9 602,998
06/06/2014 12.66 12.68 12.37 12.48 407,773
06/05/2014 12.2 12.7 12.1 12.54 494,687
06/04/2014 12.52 12.68 12.14 12.19 721,164
06/03/2014 12.67 12.74 12.235 12.66 984,998
06/02/2014 12.04 12.77 11.93 12.68 1,021,851
05/30/2014 11.9 12.09 11.67 11.93 637,960
05/29/2014 12.11 12.205 11.755 11.84 431,189
05/28/2014 11.86 12.14 11.68 12.11 588,317
05/27/2014 11.72 11.81 11.55 11.59 614,518
05/23/2014 11.52 11.83 11.48 11.52 610,061
05/22/2014 11.18 11.64 11.07 11.49 592,981
05/21/2014 10.88 11.16 10.87 11.11 684,768
05/20/2014 10.98 11.0999 10.775 10.86 758,107
05/19/2014 10.86 11.25 10.73 10.975 662,575
05/16/2014 10.89 11.07 10.66 10.93 546,343
05/15/2014 11.1 11.43 10.77 10.93 711,015
05/14/2014 11.31 11.67 11.19 11.23 712,743
05/13/2014 11.97 12 11.2 11.33 1,179,235
05/12/2014 11.24 12.83 11.2 12 2,476,585
05/09/2014 11.96 12.1 10.29 10.57 3,498,998
05/08/2014 13.73 13.9 12.36 12.53 1,236,122
05/07/2014 13.93 14.01 13.4 13.81 622,329
05/06/2014 13.98 14.1462 13.87 13.9 992,929
05/05/2014 13.82 14.07 13.63 13.98 525,679
05/02/2014 13.88 14 13.81 13.94 622,290
05/01/2014 14.11 14.28 13.57 13.88 1,087,303
04/30/2014 13.4 14.04 13.2 14.01 765,194
04/29/2014 13.84 13.94 13.42 13.47 497,821
04/28/2014 13.56 13.755 13.12 13.71 755,830
04/25/2014 14.25 14.25 13.38 13.47 598,875
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?