DEPO

Depomed, Inc. Historical Stock Prices

$32.29
*  
0.31
0.95%
Get DEPO Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading DEPO now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.49  32.685  31.95  32.29 1,811,513
07/27/2015 32.49 32.685 31.95 32.29 1,814,641
07/24/2015 32.84 33.05 31.97 32.6 1,769,553
07/23/2015 32.72 33.08 32.56 32.85 1,209,683
07/22/2015 32.87 33.25 32.38 32.71 2,093,552
07/21/2015 32.89 33.74 32.85 33.28 4,179,629
07/20/2015 32.68 33.1999 32.34 32.73 2,693,220
07/17/2015 31.59 32.635 31.52 32.51 1,554,986
07/16/2015 31.17 31.62 30.9 31.48 1,411,273
07/15/2015 31.19 31.86 30.74 31.01 1,717,179
07/14/2015 30.51 31.18 30.5 30.81 1,862,129
07/13/2015 30.38 30.64 29.88 30.51 1,776,674
07/10/2015 28.37 30.2 28.37 30.14 3,064,592
07/09/2015 28.99 29.0901 28.05 28.11 3,363,028
07/08/2015 28.04 29.35 27.9 28.48 5,200,198
07/07/2015 28.15 28.76 27.03 28.62 19,914,560
07/06/2015 20.6 21.05 20.37 20.64 853,827
07/02/2015 20.95 21.15 20.6 20.84 626,455
07/01/2015 21.7 21.82 20.6 20.86 1,638,035
06/30/2015 20.59 21.561 20.59 21.46 1,899,156
06/29/2015 21 21.38 20.41 20.45 1,129,607
06/26/2015 22.41 22.43 21.26 21.35 1,810,098
06/25/2015 22.21 22.32 21.915 22.27 974,203
06/24/2015 23.11 23.15 22.02 22.1 1,492,701
06/23/2015 23.41 23.6 22.75 23.08 1,571,752
06/22/2015 22.47 23.67 22.31 23.46 1,485,177
06/19/2015 22.3 22.5 22.19 22.27 1,227,821
06/18/2015 21.39 22.29 21.28 22.245 904,472
06/17/2015 21.37 21.495 21.14 21.28 989,722
06/16/2015 20.69 21.3 20.6568 21.28 1,094,138
06/15/2015 20.62 20.87 20.3002 20.805 663,817
06/12/2015 21.33 21.45 20.56 20.74 1,111,955
06/11/2015 21.3 21.76 21.22 21.47 925,675
06/10/2015 21.53 21.8 21.1 21.19 1,577,862
06/09/2015 21.54 21.7825 21.13 21.48 989,205
06/08/2015 21.82 21.98 21.48 21.5 1,290,985
06/05/2015 21.33 21.93 20.9201 21.89 1,025,620
06/04/2015 21.5 21.74 21.255 21.4 890,685
06/03/2015 21.6 22 21.3 21.62 1,082,617
06/02/2015 21.2 21.6 20.9601 21.57 2,573,018
06/01/2015 21.15 21.52 20.82 21.33 1,413,903
05/29/2015 20.66 21.33 20.65 20.86 1,588,761
05/28/2015 20.55 20.93 20.52 20.7 1,045,592
05/27/2015 20.67 21.09 20.42 20.88 1,160,439
05/26/2015 20.54 20.69 20.11 20.59 1,166,087
05/22/2015 20.41 20.94 20.14 20.76 1,425,190
05/21/2015 20.43 20.53 20.01 20.25 980,903
05/20/2015 20.95 21.01 20.07 20.42 1,626,717
05/19/2015 20.22 21.125 20.1 20.94 1,725,083
05/18/2015 20.56 20.7 20.05 20.22 1,496,812
05/15/2015 20.09 20.755 20.05 20.54 1,842,473
05/14/2015 20.08 20.69 19.93 20.02 2,139,359
05/13/2015 20.89 21.05 19.66 19.9 4,308,515
05/12/2015 21.73 22.23 19.59 20.43 10,138,770
05/11/2015 23.88 24.77 23.88 24.41 2,169,800
05/08/2015 24.02 24.59 23.665 23.79 1,250,436
05/07/2015 23.7 23.829 23.14 23.64 1,074,475
05/06/2015 23.43 23.8 23.15 23.7 1,094,362
05/05/2015 23.95 24.141 23.21 23.36 1,076,988
05/04/2015 23.81 24.45 23.69 23.89 1,091,802
05/01/2015 23.48 24.12 23.18 23.86 1,361,074
04/30/2015 24.91 25.1 22.85 23.26 2,556,533
04/29/2015 25.03 25.46 24.48 25.03 1,173,651
04/28/2015 25.8 25.81 24.49 25.11 1,885,142
04/27/2015 27.87 28.16 25.52 25.77 2,211,359
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?