Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
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 (%)
May 31, 2012
5.210
5.360
5.080
5.140
349,167
-0.08(-1.53%)
May 30, 2012
5.390
5.406
5.170
5.220
188,913
-0.25(-4.57%)
May 29, 2012
5.420
5.610
5.420
5.470
485,966
-0.02(-0.36%)
May 25, 2012
5.470
5.500
5.370
5.490
408,404
+0.05(+0.92%)
May 24, 2012
5.140
5.450
5.120
5.440
433,423
+0.33(+6.46%)
May 23, 2012
5.000
5.143
4.750
5.110
592,467
+0.04(+0.79%)
May 22, 2012
5.210
5.220
5.020
5.070
282,067
-0.14(-2.69%)
May 21, 2012
5.140
5.260
5.090
5.210
363,341
+0.09(+1.76%)
May 18, 2012
5.310
5.320
5.000
5.120
575,730
-0.18(-3.40%)
May 17, 2012
5.450
5.588
5.290
5.300
344,097
-0.16(-2.93%)
May 16, 2012
5.600
5.630
5.450
5.460
348,112
-0.09(-1.62%)
May 15, 2012
5.610
5.680
5.530
5.550
428,497
-0.05(-0.89%)
May 14, 2012
5.580
5.670
5.560
5.600
337,987
-0.03(-0.53%)
May 11, 2012
5.660
5.790
5.600
5.630
265,839
-0.06(-1.05%)
May 10, 2012
5.690
5.820
5.660
5.690
521,482
+0.06(+1.07%)
May 09, 2012
5.660
5.850
5.550
5.630
562,227
-0.08(-1.40%)
May 08, 2012
5.630
5.769
5.570
5.710
240,448
+0.02(+0.35%)
May 07, 2012
5.680
5.770
5.620
5.690
262,215
-0.03(-0.52%)
May 04, 2012
5.820
5.910
5.690
5.720
322,352
-0.16(-2.72%)
May 03, 2012
5.960
6.020
5.850
5.880
281,719
-0.10(-1.67%)
May 02, 2012
6.020
6.100
5.940
5.980
531,736
-0.09(-1.48%)
May 01, 2012
6.090
6.200
6.060
6.070
553,335
+0.00(+0.00%)
Apr 30, 2012
6.250
6.265
6.070
6.070
426,588
-0.18(-2.88%)
Apr 27, 2012
6.340
6.350
6.180
6.250
524,924
-0.08(-1.26%)
Apr 26, 2012
6.380
6.420
6.310
6.330
307,912
-0.07(-1.09%)
Apr 25, 2012
6.450
6.640
6.380
6.400
378,390
+0.02(+0.31%)
Apr 24, 2012
6.290
6.480
6.270
6.380
337,919
+0.09(+1.43%)
Apr 23, 2012
6.350
6.420
6.200
6.290
398,729
-0.19(-2.93%)
Apr 20, 2012
6.410
6.560
6.320
6.480
471,413
+0.15(+2.37%)
Apr 19, 2012
6.430
6.470
6.290
6.330
994,833
-0.11(-1.71%)
Apr 18, 2012
6.470
6.570
6.400
6.440
650,233
+0.15(+2.38%)
Apr 17, 2012
6.130
6.360
6.100
6.290
361,297
+0.24(+3.97%)
Apr 16, 2012
6.270
6.300
6.050
6.050
291,478
-0.19(-3.04%)
Apr 13, 2012
6.220
6.250
6.070
6.240
259,002
-0.03(-0.48%)
Apr 12, 2012
5.990
6.300
5.960
6.270
302,456
+0.29(+4.85%)
Apr 11, 2012
6.000
6.040
5.930
5.980
344,262
+0.05(+0.84%)
Apr 10, 2012
6.060
6.140
5.900
5.930
503,906
-0.13(-2.15%)
Apr 09, 2012
6.090
6.260
6.030
6.060
495,113
-0.18(-2.88%)
Apr 05, 2012
6.100
6.310
6.100
6.240
278,746
+0.13(+2.13%)
Apr 04, 2012
6.220
6.240
6.030
6.110
414,487
-0.17(-2.71%)
Apr 03, 2012
6.450
6.450
6.260
6.280
246,575
-0.18(-2.79%)
Apr 02, 2012
6.250
6.470
6.210
6.460
340,828
+0.20(+3.19%)
Mar 30, 2012
6.440
6.440
6.210
6.260
425,782
-0.11(-1.73%)
Mar 29, 2012
6.390
6.420
6.245
6.370
271,393
-0.05(-0.78%)
Mar 28, 2012
6.540
6.560
6.270
6.420
448,393
-0.08(-1.23%)
Mar 27, 2012
6.550
6.700
6.490
6.500
244,932
-0.04(-0.61%)
Mar 26, 2012
6.560
6.690
6.490
6.540
299,720
+0.06(+0.93%)
Mar 23, 2012
6.210
6.490
6.160
6.480
347,510
+0.27(+4.35%)
Mar 22, 2012
6.230
6.280
6.130
6.210
239,965
+0.00(+0.00%)
Mar 21, 2012
6.070
6.220
6.050
6.210
450,248
+0.13(+2.14%)
Mar 20, 2012
6.060
6.090
5.980
6.080
182,016
-0.03(-0.49%)
Mar 19, 2012
6.000
6.190
5.950
6.110
378,750
+0.11(+1.83%)
Mar 16, 2012
6.000
6.000
5.900
6.000
402,639
-0.03(-0.50%)
Mar 15, 2012
5.970
6.040
5.940
6.030
294,462
+0.06(+1.01%)
Mar 14, 2012
6.040
6.070
5.920
5.970
373,506
-0.10(-1.65%)
Mar 13, 2012
6.040
6.100
5.970
6.070
306,416
+0.07(+1.17%)
Mar 12, 2012
6.130
6.190
5.980
6.000
416,674
-0.08(-1.32%)
Mar 09, 2012
6.030
6.090
5.800
6.080
923,303
-0.21(-3.34%)
Mar 08, 2012
6.130
6.300
6.100
6.290
297,967
+0.19(+3.11%)
Mar 07, 2012
6.000
6.120
5.950
6.100
236,349
+0.14(+2.35%)
Mar 06, 2012
6.070
6.160
5.880
5.960
334,332
-0.23(-3.72%)
Mar 05, 2012
6.160
6.240
5.890
6.190
455,388
+0.03(+0.49%)
Mar 02, 2012
6.210
6.330
6.160
6.160
277,315
-0.03(-0.48%)
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
.