Historical Prices for Depomed, Inc (DEPO)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Depomed Inc. (DEPO)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
1/7/09	1.86	1.86	1.76	1.79	193,108	-0.10	-5.29%
1/6/09	1.80	1.97	1.74	1.89	223,202	0.17	9.88%
1/5/09	1.77	1.80	1.68	1.72	185,105	-0.06	-3.37%
1/2/09	1.65	1.81	1.62	1.78	317,539	0.13	7.88%
12/31/08	1.65	1.65	1.60	1.65	306,808	0.01	0.61%
12/30/08	1.63	1.65	1.57	1.64	94,131	0.03	1.86%
12/29/08	1.66	1.66	1.59	1.61	170,526	-0.02	-1.23%
12/26/08	1.67	1.7199	1.60	1.63	136,734	-0.04	-2.40%
12/24/08	1.70	1.76	1.64	1.67	99,714	-0.04	-2.34%
12/23/08	1.70	1.77	1.65	1.71	449,150	-0.02	-1.16%
12/22/08	1.63	1.74	1.61	1.73	241,772	0.16	10.19%
12/19/08	1.73	1.78	1.55	1.57	514,923	-0.01	-0.63%
12/18/08	1.65	1.75	1.56	1.58	302,642	-0.06	-3.66%
12/17/08	1.75	1.80	1.63	1.64	168,249	-0.12	-6.82%
12/16/08	1.58	1.83	1.55	1.76	259,768	0.20	12.82%
12/15/08	1.58	1.60	1.54	1.56	82,227	-0.02	-1.27%
12/12/08	1.45	1.58	1.40	1.58	154,405	0.12	8.22%
12/11/08	1.55	1.59	1.45	1.46	102,510	-0.06	-3.95%
12/10/08	1.51	1.54	1.45	1.52	156,689	0.03	2.01%
12/9/08	1.59	1.59	1.45	1.49	151,176	-0.11	-6.88%
12/8/08	1.60	1.70	1.52	1.60	289,270	-0.01	-0.62%
12/5/08	1.47	1.61	1.47	1.61	112,010	0.12	8.05%
12/4/08	1.50	1.57	1.47	1.49	243,737	-0.01	-0.67%
12/3/08	1.50	1.55	1.41	1.50	183,156	-0.02	-1.32%
12/2/08	1.54	1.79	1.44	1.52	134,398	0.08	5.56%
12/1/08	1.50	1.52	1.41	1.44	427,140	-0.11	-7.10%
11/28/08	1.57	1.57	1.43	1.55	97,494	-0.03	-1.90%
11/26/08	1.42	1.60	1.38	1.58	238,685	0.14	9.72%
11/25/08	1.90	1.90	1.37	1.44	371,004	-0.15	-9.43%
11/24/08	1.56	1.60	1.4215	1.59	550,621	0.10	6.71%
11/21/08	1.33	1.81	1.10	1.49	664,499	0.25	20.16%
11/20/08	1.03	1.42	1.02	1.24	405,068	0.22	21.57%
11/19/08	1.41	1.5175	1.01	1.02	1,522,073	-0.35	-25.55%
11/18/08	1.58	1.70	1.36	1.37	242,865	-0.21	-13.29%
11/17/08	1.64	1.7001	1.55	1.58	135,958	-0.06	-3.66%
11/14/08	1.81	1.81	1.64	1.64	75,735	-0.18	-9.89%
11/13/08	1.64	1.83	1.57	1.82	193,236	0.18	10.98%
11/12/08	1.71	1.86	1.63	1.64	126,863	-0.08	-4.65%
11/11/08	1.81	1.85	1.66	1.72	121,113	-0.09	-4.97%
11/10/08	1.93	2.00	1.80	1.81	118,348	-0.09	-4.74%
11/7/08	1.80	1.95	1.77	1.90	183,192	0.11	6.15%
11/6/08	1.92	1.93	1.79	1.79	134,931	-0.08	-4.28%
11/5/08	2.10	2.14	1.87	1.87	177,459	-0.25	-11.79%
11/4/08	2.26	2.26	1.89	2.12	215,767	-0.04	-1.85%
11/3/08	2.17	2.24	2.02	2.16	147,232	–	–
10/31/08	1.76	2.16	1.75	2.16	287,929	0.25	13.09%
10/30/08	2.07	2.23	1.80	1.91	357,998	-0.055	-2.80%
10/29/08	1.99	2.07	1.95	1.965	355,894	0.025	1.29%
10/28/08	1.88	2.01	1.85	1.94	230,687	0.09	4.86%
10/27/08	2.04	2.04	1.85	1.85	173,654	-0.17	-8.42%
10/24/08	1.90	2.05	1.80	2.02	133,019	0.03	1.51%
10/23/08	2.02	2.06	1.96	1.99	187,431	-0.05	-2.45%
10/22/08	2.00	2.38	2.00	2.04	237,455	–	–
10/21/08	2.16	2.18	2.02	2.04	502,893	-0.15	-6.85%
10/20/08	2.26	2.38	2.10	2.19	280,963	-0.02	-0.90%
10/17/08	2.43	2.78	2.20	2.21	347,806	-0.27	-10.89%
10/16/08	2.00	2.49	1.97	2.48	250,853	0.53	27.18%
10/15/08	2.38	2.50	1.95	1.95	220,242	-0.46	-19.09%
10/14/08	2.54	2.5699	2.371	2.41	294,249	-0.11	-4.37%
10/13/08	2.26	2.55	2.16	2.52	375,550	0.40	18.87%
10/10/08	2.07	2.36	1.78	2.12	697,626	–	–
10/9/08	2.67	2.76	2.10	2.12	381,174	-0.48	-18.46%