DEPO

Historical Stock Prices

$15.685
*  
0.145
0.93%
Get DEPO Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 15.58 15.8 15.4 15.685 224,405
12/24/2014 15.25 15.69 15.18 15.54 212,855
12/23/2014 16.1 16.15 15.12 15.16 660,369
12/22/2014 16.22 16.53 15.82 16.05 437,280
12/19/2014 15.72 16.279 15.475 16.24 1,442,087
12/18/2014 15.51 15.82 15.36 15.72 808,906
12/17/2014 14.75 15.27 14.58 15.26 736,909
12/16/2014 14.67 15.22 14.38 14.75 778,254
12/15/2014 15.26 15.29 14.7 14.72 984,390
12/12/2014 15.21 15.35 14.74 15.15 869,393
12/11/2014 15.53 15.8393 15.27 15.42 922,106
12/10/2014 16.63 16.64 15.24 15.52 1,248,894
12/09/2014 15.76 16.5 15.71 16.37 1,162,745
12/08/2014 16.04 16.44 15.79 15.92 629,495
12/05/2014 15.99 16.139 15.8 16.04 371,525
12/04/2014 16.05 16.08 15.72 15.92 411,724
12/03/2014 16.08 16.25 15.79 16.07 711,293
12/02/2014 15.33 16.07 15.33 16.04 1,364,103
12/01/2014 15.49 15.6 15.2 15.53 901,279
11/28/2014 15.79 15.91 15.47 15.49 247,947
11/26/2014 15.57 15.77 15.45 15.74 589,171
11/25/2014 15.59 15.68 15.1913 15.53 777,632
11/24/2014 15.47 15.68 15.37 15.59 893,448
11/21/2014 15.44 15.5 15.12 15.46 702,800
11/20/2014 15.11 15.32 15.03 15.17 438,119
11/19/2014 15.45 15.46 15.16 15.19 474,448
11/18/2014 15.3 15.5 15.28 15.41 1,135,639
11/17/2014 15.03 15.5 14.92 15.33 1,244,437
11/14/2014 14.76 15.01 14.59 15 1,020,738
11/13/2014 14.64 14.83 14.61 14.78 928,209
11/12/2014 14.3 14.72 14.29 14.65 600,646
11/11/2014 14.58 14.58 14.17 14.42 599,033
11/10/2014 14.19 14.55 14 14.55 874,727
11/07/2014 14.83 14.91 14.17 14.27 1,401,298
11/06/2014 15.22 15.81 14.85 14.91 1,655,585
11/05/2014 15.43 15.5 14.69 14.92 857,505
11/04/2014 15.66 15.74 15.04 15.32 1,082,864
11/03/2014 15.4 15.67 15.23 15.63 1,492,567
10/31/2014 15.7 16 15.21 15.4 1,166,808
10/30/2014 15.26 15.55 15.15 15.34 735,453
10/29/2014 15.5 15.64 15.19 15.3 611,086
10/28/2014 15.23 15.495 15.11 15.44 858,649
10/27/2014 15.03 15.179 14.82 15.08 685,767
10/24/2014 15.22 15.25 15.03 15.1 718,904
10/23/2014 15.12 15.7 14.97 15.22 1,477,266
10/22/2014 14.86 15.07 14.71 14.88 562,875
10/21/2014 14.93 14.97 14.59 14.86 594,403
10/20/2014 14.4 14.89 14.4 14.71 492,273
10/17/2014 14.86 14.95 14.382 14.49 688,801
10/16/2014 14.08 14.85 14.07 14.62 793,684
10/15/2014 13.95 14.38 13.55 14.3 709,310
10/14/2014 14.27 14.57 13.92 14.22 601,329
10/13/2014 14.16 14.67 13.86 14.05 583,906
10/10/2014 14.11 14.667 14.02 14.13 654,213
10/09/2014 14.93 15 14.17 14.18 940,856
10/08/2014 14.56 14.985 14.18 14.98 847,657
10/07/2014 14.69 14.9 14.27 14.59 1,147,602
10/06/2014 15.37 15.45 14.79 14.8 942,057
10/03/2014 15.43 15.44 15.2 15.35 1,016,758
10/02/2014 15.16 15.4 15.04 15.23 1,067,268
10/01/2014 15.14 15.27 14.68 15.16 1,426,381
09/30/2014 15.22 15.49 15.1 15.19 1,424,257
09/29/2014 15 15.32 14.82 15.22 1,010,722
09/26/2014 15.12 15.295 15.01 15.21 517,441
09/25/2014 15.27 15.28 14.94 15.015 986,126
09/24/2014 14.91 15.36 14.86 15.27 923,104
09/23/2014 14.96 15.25 14.68 14.92 1,078,927
09/22/2014 14.67 15.07 14.48 15.03 1,098,168
09/19/2014 15 15.13 14.67 14.72 2,122,093
09/18/2014 15.15 15.19 14.86 14.96 879,722
09/17/2014 14.91 15.135 14.77 15.03 1,081,495
09/16/2014 14.31 14.95 14.25 14.91 1,110,096
09/15/2014 14.53 14.61 14.08 14.32 633,742
09/12/2014 14.66 14.67 14.33 14.57 730,868
09/11/2014 14.11 14.685 14.0907 14.59 2,280,157
09/10/2014 14.06 14.24 13.84 14.19 1,160,794
09/09/2014 13.9 14.24 13.9 14.12 1,792,650
09/08/2014 13.97 14.15 13.79 13.97 1,824,224
09/05/2014 13.86 14.165 13.47 13.95 2,734,540
09/04/2014 13.89 14.09 13.84 13.86 3,766,632
09/03/2014 14.78 14.9 13.77 13.99 4,285,477
09/02/2014 15.32 15.5 15.15 15.31 965,380
08/29/2014 15.34 15.44 15.13 15.35 543,709
08/28/2014 15.44 15.47 15.073 15.27 644,894
08/27/2014 15.09 15.51 14.97 15.49 1,074,586
08/26/2014 15 15.25 14.86 15.1 1,223,146
08/25/2014 14.92 15.24 14.82 15.0099 1,192,257
08/22/2014 14.56 14.89 14.4 14.8 714,222
08/21/2014 14.79 14.98 14.48 14.57 615,646
08/20/2014 14.75 15.06 14.42 14.75 1,406,211
08/19/2014 13.17 15.11 13.16 14.94 6,381,962
08/18/2014 12.86 13.19 12.75 13.16 947,502
08/15/2014 12.48 12.74 12.24 12.73 735,299
08/14/2014 12.3 12.455 12.2 12.36 332,084
08/13/2014 12.28 12.41 12.1401 12.36 430,196
08/12/2014 12.36 12.51 12.2 12.24 864,823
08/11/2014 12.04 12.64 12.04 12.39 659,164
08/08/2014 12.06 12.24 11.88 12 922,074
08/07/2014 11.88 12.58 11.79 11.99 1,502,564
08/06/2014 11.23 11.4 10.915 11.21 1,146,363
08/05/2014 10.94 11.38 10.91 11.37 952,398
08/04/2014 10.85 11.07 10.49 11 910,988
08/01/2014 9.99 10.81 9.85 10.8 1,585,355
07/31/2014 10.82 10.92 9.93 9.95 1,354,387
07/30/2014 10.81 11.3 10.81 10.95 1,052,820
07/29/2014 11.11 11.26 10.69 10.69 1,335,074
07/28/2014 11.53 11.69 10.99 11.04 862,168
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
04/24/2014 13.28 14.34 12.68 14.28 1,368,213
04/23/2014 13.48 13.51 13.04 13.21 637,367
04/22/2014 13 13.55 13 13.52 898,396
04/21/2014 12.89 12.9 12.46 12.8 490,377
04/17/2014 12.8 13.18 12.56 12.87 595,558
04/16/2014 12.33 12.9 12.14 12.83 848,162
04/15/2014 13.02 13.25 11.57 12.29 1,692,557
04/14/2014 14.07 14.4 12.59 13.02 1,668,332
04/11/2014 12.89 14.07 12.7 12.96 1,308,580
04/10/2014 14.09 14.26 12.87 13.05 877,081
04/09/2014 13.89 14.5 13.88 14.05 1,505,243
04/08/2014 13.56 14.18 13.27 13.8 1,637,825
04/07/2014 13.09 13.79 12.64 13.5 1,228,502
04/04/2014 13.61 14.5 12.96 13.21 1,848,403
04/03/2014 14.41 14.479 13.23 13.51 969,564
04/02/2014 14 14.49 14 14.37 1,009,611
04/01/2014 14.58 14.85 13.7 13.93 1,418,890
03/31/2014 14.25 14.61 14.23 14.5 1,253,396
03/28/2014 14.09 14.73 14.0301 14.18 912,406
03/27/2014 13.95 14.249 13.46 14.09 705,294
03/26/2014 14.01 14.4 13.58 13.95 686,747
03/25/2014 14.03 14.5 13.835 13.88 695,195
03/24/2014 14.74 14.8899 13.4301 13.85 1,230,708
03/21/2014 15.2 15.27 14.66 14.69 1,409,163
03/20/2014 14.93 15.19 14.64 15.13 872,641
03/19/2014 14.81 15.24 14.77 14.98 974,933
03/18/2014 14.47 14.84 14.38 14.81 950,698
03/17/2014 14.51 14.85 14.4 14.47 1,097,817
03/14/2014 14.51 14.94 14.37 14.65 1,227,923
03/13/2014 14.4 15.39 13.8007 14.94 4,399,004
03/12/2014 13.9 13.99 13.21 13.5 1,222,158
03/11/2014 13.55 13.64 12.89 13.01 675,324
03/10/2014 13.63 13.7 13.31 13.55 347,435
03/07/2014 13.97 13.99 13.51 13.7 362,619
03/06/2014 13.49 14.01 13.34 13.83 807,392
03/05/2014 13.97 14.19 13.76 13.99 1,016,493
03/04/2014 13.62 14.19 13.44 14.02 10,382,290
03/03/2014 12.38 13.8 12.3 13.43 3,411,466
02/28/2014 12.6 12.68 11.83 12.05 747,616
02/27/2014 12.95 12.95 12.3 12.61 467,795
02/26/2014 12.96 13.005 12.65 12.96 821,685
02/25/2014 12.95 13.0999 12.65 12.75 317,611
02/24/2014 12.85 13.23 12.82 12.89 626,795
02/21/2014 12.94 13.1 12.75 12.81 462,360
02/20/2014 12.61 12.87 12.5 12.85 301,126
02/19/2014 12.68 12.87 12.54 12.63 358,272
02/18/2014 12.38 12.92 12.251 12.69 422,872
02/14/2014 12.42 12.595 12.24 12.3 444,545
02/13/2014 11.94 12.45 11.94 12.45 528,507
02/12/2014 12.3 12.51 12.08 12.46 394,389
02/11/2014 12.25 12.644 12.25 12.32 677,008
02/10/2014 12.21 12.29 12.04 12.25 319,909
02/07/2014 12.17 12.29 11.97 12.2 475,254
02/06/2014 12 12.26 11.93 12.14 556,832
02/05/2014 11.54 12.19 11.501 11.93 993,960
02/04/2014 11.55 11.7 11.2801 11.52 591,663
02/03/2014 11.99 12.18 11.409 11.49 524,375
01/31/2014 11.83 12.28 11.68 12 551,332
01/30/2014 12.07 12.42 11.88 12.05 735,555
01/29/2014 11.99 12.88 11.88 11.91 1,282,803
01/28/2014 11.4 11.79 11.37 11.75 952,297
01/27/2014 11.67 11.7 11.03 11.35 739,858
01/24/2014 11.87 11.89 11.33 11.68 659,122
01/23/2014 11.99 12.015 11.5 12 719,040
01/22/2014 12.37 12.47 11.96 12 1,133,186
01/21/2014 12.25 12.4 12.18 12.37 720,047
01/17/2014 12 12.5464 11.911 12.19 786,785
01/16/2014 12.02 12.0718 11.75 12.04 442,917
01/15/2014 11.48 12.145 11.39 11.96 1,103,075
01/14/2014 11.3 11.41 11.23 11.39 466,115
01/13/2014 11.54 11.68 11.11 11.22 653,090
01/10/2014 11.25 11.555 11.12 11.52 1,024,175
01/09/2014 11.09 11.26 10.941 11.21 866,067
01/08/2014 10.99 11.14 10.92 11.02 717,145
01/07/2014 10.64 10.99 10.64 10.95 616,446
01/06/2014 10.96 11.0322 10.57 10.57 415,766
01/03/2014 10.54 11.019 10.5 10.87 609,730
01/02/2014 10.5 10.6294 10.2 10.58 575,095
12/31/2013 10.68 10.7655 10.49 10.58 632,685
12/30/2013 10.47 10.75 10.41 10.59 617,635
12/27/2013 10.4 10.5 10.21 10.44 428,720
12/26/2013 10.37 10.47 10.25 10.34 459,832
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?