SLXP Historical Prices | Salix Pharmaceuticals, Ltd. Stock

Dow

0.45% Nasdaq

0.59%

Salix Pharmaceuticals Ltd. (SLXP)

-NasdaqGS

59.84 0.15(0.25%) 10:51AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	59.33	59.82	58.83	59.69	709,000	59.69
May 22, 2013	59.70	60.00	58.83	59.47	707,600	59.47
May 21, 2013	58.91	59.57	58.88	59.33	429,700	59.33
May 20, 2013	59.38	59.61	58.63	58.75	475,000	58.75
May 17, 2013	59.40	59.56	58.75	59.28	420,900	59.28
May 16, 2013	59.68	59.89	58.97	59.19	609,300	59.19
May 15, 2013	59.42	60.20	59.33	59.76	590,200	59.76
May 14, 2013	58.04	59.46	57.80	59.29	896,700	59.29
May 13, 2013	57.37	58.48	56.56	58.32	836,600	58.32
May 10, 2013	52.52	58.10	52.00	57.15	1,413,200	57.15
May 9, 2013	54.57	54.90	53.89	54.16	587,000	54.16
May 8, 2013	54.35	54.64	53.99	54.49	520,700	54.49
May 7, 2013	53.99	54.43	53.70	54.35	323,500	54.35
May 6, 2013	53.75	54.14	53.32	54.05	509,800	54.05
May 3, 2013	53.08	54.17	53.08	53.99	607,000	53.99
May 2, 2013	52.26	52.87	52.05	52.69	705,700	52.69
May 1, 2013	51.98	52.82	51.96	52.29	630,400	52.29
Apr 30, 2013	52.07	52.36	51.93	52.29	611,500	52.29
Apr 29, 2013	51.31	52.24	51.27	52.17	386,300	52.17
Apr 26, 2013	50.51	51.70	50.51	51.51	462,000	51.51
Apr 25, 2013	50.35	50.79	49.78	50.59	536,100	50.59
Apr 24, 2013	49.56	50.62	49.36	50.20	607,600	50.20
Apr 23, 2013	49.53	50.24	49.33	49.70	438,400	49.70
Apr 22, 2013	48.46	49.95	48.46	49.59	626,600	49.59
Apr 19, 2013	47.76	48.58	47.63	48.46	505,200	48.46
Apr 18, 2013	48.80	48.83	47.60	47.72	414,000	47.72
Apr 17, 2013	49.07	49.23	48.10	48.70	476,600	48.70
Apr 16, 2013	49.56	49.70	48.78	49.13	763,600	49.13
Apr 15, 2013	49.17	49.81	48.84	49.05	496,200	49.05
Apr 12, 2013	49.51	50.13	49.23	49.41	334,400	49.41
Apr 11, 2013	49.82	50.16	49.51	49.85	273,400	49.85
Apr 10, 2013	49.31	49.87	48.89	49.67	383,200	49.67
Apr 9, 2013	49.27	49.74	49.18	49.33	274,400	49.33
Apr 8, 2013	50.27	50.47	49.18	49.45	497,100	49.45
Apr 5, 2013	50.12	50.53	49.52	50.34	432,200	50.34
Apr 4, 2013	50.80	50.80	49.34	50.42	622,300	50.42
Apr 3, 2013	51.21	51.49	49.84	50.51	1,074,300	50.51
Apr 2, 2013	50.70	51.84	50.68	51.57	465,700	51.57
Apr 1, 2013	50.74	51.49	50.15	50.58	440,500	50.58
Mar 28, 2013	50.34	51.23	50.04	51.18	466,900	51.18
Mar 27, 2013	50.63	50.73	50.07	50.25	429,000	50.25
Mar 26, 2013	50.81	51.46	50.43	50.97	497,900	50.97
Mar 25, 2013	50.66	50.99	50.30	50.79	359,800	50.79
Mar 22, 2013	51.44	51.49	50.54	50.70	252,100	50.70
Mar 21, 2013	50.34	51.44	50.34	51.37	472,500	51.37
Mar 20, 2013	49.58	50.91	49.58	50.56	422,000	50.56
Mar 19, 2013	49.37	49.91	49.08	49.38	323,800	49.38
Mar 18, 2013	48.59	49.43	48.59	49.40	251,900	49.40
Mar 15, 2013	49.33	49.60	49.22	49.51	611,700	49.51
Mar 14, 2013	48.86	49.45	48.61	49.44	383,400	49.44
Mar 13, 2013	49.08	49.11	48.84	48.88	199,500	48.88
Mar 12, 2013	48.82	49.10	48.53	48.98	421,000	48.98
Mar 11, 2013	49.20	49.52	48.59	48.77	484,300	48.77
Mar 8, 2013	49.42	49.53	49.08	49.43	236,800	49.43
Mar 7, 2013	49.37	49.91	49.28	49.49	259,600	49.49
Mar 6, 2013	48.95	49.57	48.91	49.51	838,400	49.51
Mar 5, 2013	48.89	49.62	47.63	48.77	603,100	48.77
Mar 4, 2013	48.72	49.33	48.52	49.09	923,900	49.09
Mar 1, 2013	48.70	48.70	47.07	48.34	1,111,700	48.34
Feb 28, 2013	48.88	49.05	48.52	48.85	541,300	48.85
Feb 27, 2013	48.36	49.23	48.36	48.79	342,900	48.79
Feb 26, 2013	49.00	49.02	48.10	48.35	443,700	48.35
Feb 25, 2013	49.38	49.52	48.70	48.74	495,100	48.74
Feb 22, 2013	48.88	49.64	48.88	49.37	691,800	49.37
Feb 21, 2013	49.21	49.46	48.47	48.80	496,200	48.80
Feb 20, 2013	49.36	49.81	49.13	49.17	381,800	49.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SLXP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Salix Pharmaceuticals Ltd. (SLXP)