finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=NPSP&a=00&b=1&c=2010&d=00&e=18&f=2016&g=d
`
`NPSP Historical Prices | Stock
`
`NPS Pharmaceuticals, Inc. (NPSP)
`-NasdaqGS Watchlist
`
`45.97 0.00(0.00%) Feb 20, 3:59PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`First | Previous | Next | Last
`
`Prices
`
`Date Open High
`
`Low Close
`
`Volume Adj Close*
`
`Feb 23, 2015 45.97 45.97 45.97
`
`45.97
`
`0
`
`Feb 20, 2015 45.97 45.99 45.95
`
`45.97
`
`9,494,100
`
`Feb 19, 2015 45.91 45.97 45.90
`
`45.96
`
`2,992,500
`
`Feb 18, 2015 45.89 45.92 45.88
`
`45.91
`
`2,236,300
`
`Feb 17, 2015 45.88 45.91 45.87
`
`45.89
`
`3,574,200
`
`Feb 16, 2015 45.88 45.88 45.88
`
`45.88
`
`0
`
`Feb 13, 2015 45.88 45.88 45.85
`
`45.88
`
`4,541,900
`
`Feb 12, 2015 45.88 45.90 45.84
`
`45.85
`
`5,293,300
`
`Feb 11, 2015 45.89 45.90 45.87
`
`45.87
`
`5,394,000
`
`Feb 10, 2015 45.87 45.89 45.87
`
`45.87
`
`3,941,700
`
`Feb 9, 2015 45.87 45.90 45.85
`
`45.85
`
`3,501,900
`
`Feb 6, 2015 45.88 45.90 45.86
`
`45.87
`
`4,313,200
`
`Feb 5, 2015 45.91 45.93 45.86
`
`45.88
`
`3,514,900
`
`45.97
`
`45.97
`
`45.96
`
`45.91
`
`45.89
`
`45.88
`
`45.88
`
`45.85
`
`45.87
`
`45.87
`
`45.85
`
`45.87
`
`45.88
`
`Page 1
`
`
`
`http://finance.yahoo.com/q/hp?s=NPSP&a=00&b=1&c=2010&d=00&e=18&f=2016&g=d
`
`NPSP Historical Prices | Stock
`
`NPS Pharmaceuticals, Inc. (NPSP)
`-NasdaqGS Watchlist
`
`45.97 0.00(0.00%) Feb 20, 3:59PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`First | Previous | Next | Last
`
`Prices
`
`Date Open High
`
`Low Close
`
`Volume Adj Close*
`
`Feb 23, 2015 45.97 45.97 45.97
`
`45.97
`
`0
`
`Feb 20, 2015 45.97 45.99 45.95
`
`45.97
`
`9,494,100
`
`Feb 19, 2015 45.91 45.97 45.90
`
`45.96
`
`2,992,500
`
`Feb 18, 2015 45.89 45.92 45.88
`
`45.91
`
`2,236,300
`
`Feb 17, 2015 45.88 45.91 45.87
`
`45.89
`
`3,574,200
`
`Feb 16, 2015 45.88 45.88 45.88
`
`45.88
`
`0
`
`Feb 13, 2015 45.88 45.88 45.85
`
`45.88
`
`4,541,900
`
`Feb 12, 2015 45.88 45.90 45.84
`
`45.85
`
`5,293,300
`
`Feb 11, 2015 45.89 45.90 45.87
`
`45.87
`
`5,394,000
`
`Feb 10, 2015 45.87 45.89 45.87
`
`45.87
`
`3,941,700
`
`Feb 9, 2015 45.87 45.90 45.85
`
`45.85
`
`3,501,900
`
`Feb 6, 2015 45.88 45.90 45.86
`
`45.87
`
`4,313,200
`
`Feb 5, 2015 45.91 45.93 45.86
`
`45.88
`
`3,514,900
`
`45.97
`
`45.97
`
`45.96
`
`45.91
`
`45.89
`
`45.88
`
`45.88
`
`45.85
`
`45.87
`
`45.87
`
`45.85
`
`45.87
`
`45.88
`
`Page 1
`
`
`
`Feb 4, 2015 45.89 45.90 45.87
`
`45.89
`
`3,603,300
`
`Feb 3, 2015 45.87 45.91 45.86
`
`45.90
`
`3,422,700
`
`Feb 2, 2015 45.85 45.90 45.84
`
`45.87
`
`3,462,900
`
`Jan 30, 2015 45.86 45.90 45.84
`
`45.86
`
`3,854,500
`
`Jan 29, 2015 45.91 45.95 45.85
`
`45.91
`
`4,210,600
`
`Jan 28, 2015 45.95 45.98 45.91
`
`45.91
`
`4,268,400
`
`Jan 27, 2015 45.93 45.97 45.90
`
`45.92
`
`2,828,900
`
`Jan 26, 2015 45.96 46.01 45.92
`
`45.93 11,386,800
`
`Jan 23, 2015 45.61 45.75 45.58
`
`45.64
`
`5,925,800
`
`Jan 22, 2015 45.59 45.89 45.55
`
`45.64
`
`5,792,100
`
`Jan 21, 2015 45.58 45.70 45.53
`
`45.59
`
`5,703,000
`
`Jan 20, 2015 45.53 45.65 45.48
`
`45.61
`
`7,329,400
`
`Jan 19, 2015 45.45 45.45 45.45
`
`45.45
`
`0
`
`Jan 16, 2015 45.60 45.68 45.44
`
`45.45
`
`9,454,400
`
`Jan 15, 2015 45.56 45.70 45.53
`
`45.57
`
`4,044,600
`
`Jan 14, 2015 45.49 45.66 45.47
`
`45.58 10,492,600
`
`45.89
`
`45.90
`
`45.87
`
`45.86
`
`45.91
`
`45.91
`
`45.92
`
`45.93
`
`45.64
`
`45.64
`
`45.59
`
`45.61
`
`45.45
`
`45.45
`
`45.57
`
`45.58
`
`Jan 13, 2015 45.38 45.57 45.38
`
`45.55 15,493,700
`
`Jan 12, 2015 45.46 45.50 45.33
`
`45.35 81,538,400
`
`Jan 9, 2015
`
`42.60 42.85 41.50
`
`41.91
`
`1,091,000
`
`Jan 8, 2015
`
`41.04 42.95 41.02
`
`42.92
`
`1,605,000
`
`Jan 7, 2015
`
`41.33 42.00 40.41
`
`41.23
`
`1,816,500
`
`Jan 6, 2015
`
`38.50 42.06 38.17
`
`41.06
`
`4,125,400
`
`Jan 5, 2015
`
`35.25 39.88 35.25
`
`38.13
`
`3,783,100
`
`Jan 2, 2015
`
`35.85 37.30 35.15
`
`35.75
`
`784,400
`
`Jan 1, 2015
`
`35.77 35.77 35.77
`
`35.77
`
`Dec 31, 2014 35.93 36.76 35.70
`
`35.77
`
`Dec 30, 2014 36.94 37.00 35.52
`
`35.57
`
`Dec 29, 2014 36.30 37.25 36.12
`
`36.96
`
`Dec 26, 2014 35.19 36.61 35.00
`
`36.60
`
`Dec 25, 2014 35.06 35.06 35.06
`
`35.06
`
`0
`
`676,500
`
`559,700
`
`675,500
`
`595,400
`
`0
`
`45.55
`
`45.35
`
`41.91
`
`42.92
`
`41.23
`
`41.06
`
`38.13
`
`35.75
`
`35.77
`
`35.77
`
`35.57
`
`36.96
`
`36.60
`
`35.06
`
`Page 2
`
`
`
`Dec 24, 2014 34.25 35.22 34.07
`
`35.06
`
`Dec 23, 2014 35.67 35.67 33.45
`
`33.88
`
`Dec 22, 2014 35.95 36.08 34.54
`
`35.96
`
`385,000
`
`929,900
`
`966,400
`
`Dec 19, 2014 36.54 36.79 35.68
`
`36.04
`
`2,290,500
`
`Dec 18, 2014 36.38 36.70 35.39
`
`36.61
`
`1,492,500
`
`Dec 17, 2014 30.27 37.50 30.26
`
`36.10
`
`5,672,900
`
`Dec 16, 2014 29.85 31.58 29.50
`
`30.47
`
`977,400
`
`Dec 15, 2014 31.58 31.71 30.06
`
`30.08
`
`1,053,400
`
`Dec 12, 2014 32.00 32.42 31.27
`
`31.28
`
`1,120,100
`
`Dec 11, 2014 32.89 33.83 32.02
`
`32.27
`
`Dec 10, 2014 33.81 34.02 32.76
`
`32.91
`
`Dec 9, 2014
`
`32.47 33.92 32.06
`
`33.81
`
`32.91
`
`834,200
`
`693,800
`
`888,900
`
`987,500
`
`35.06
`
`33.88
`
`35.96
`
`36.04
`
`36.61
`
`36.10
`
`30.47
`
`30.08
`
`31.28
`
`32.27
`
`32.91
`
`33.81
`
`32.91
`
`Dec 8, 2014
`
`33.48 34.56 32.88
`
`Dec 5, 2014
`
`32.93 33.45 32.29
`
`33.35
`
`Dec 4, 2014
`
`33.37 33.49 32.51
`
`32.57
`
`Dec 3, 2014
`
`33.81 33.94 32.76
`
`33.47
`
`657,700
`
`574,800
`
`936,600
`
`Dec 2, 2014
`
`32.47 34.11 32.42
`
`33.83
`
`1,680,900
`
`Dec 1, 2014
`
`33.14 33.25 32.12
`
`32.21
`
`1,351,400
`
`Nov 28, 2014 33.75 34.53 33.11
`
`33.18
`
`698,900
`
`Nov 27, 2014 33.96 33.96 33.96
`
`33.96
`
`0
`
`Nov 26, 2014 33.00 34.00 32.80
`
`33.96
`
`715,000
`
`Nov 25, 2014 33.18 33.83 32.61
`
`33.03
`
`1,135,600
`
`Nov 24, 2014 32.10 33.17 31.95
`
`33.06
`
`1,418,200
`
`* Close price adjusted for dividends and splits.
`
`33.35
`
`32.57
`
`33.47
`
`33.83
`
`32.21
`
`33.18
`
`33.96
`
`33.96
`
`33.03
`
`33.06
`
`First | Previous | Next | Last
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 3
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=NPSP&a=00&b=1&c=2010&d=00&e=18&f=2016&g=d&z=66&y=66
`
`NPSP Historical Prices | Stock
`
`NPS Pharmaceuticals, Inc. (NPSP)
`-NasdaqGS
`
`45.97 0.00(0.00%) Feb 20, 3:59PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open High
`
`Low Close
`
`Volume Adj Close*
`
`Nov 21, 2014 31.88 32.15 31.29
`
`32.00
`
`1,867,300
`
`Nov 20, 2014 31.06 31.93 30.87
`
`31.60
`
`924,000
`
`Nov 19, 2014 30.77 31.70 30.20
`
`31.48
`
`1,523,500
`
`Nov 18, 2014 29.63 31.20 29.26
`
`30.68
`
`1,603,300
`
`Nov 17, 2014 28.74 30.22 28.72
`
`29.91
`
`1,478,800
`
`Nov 14, 2014 29.55 29.64 28.70
`
`29.00
`
`985,100
`
`Nov 13, 2014 29.04 29.96 28.81
`
`29.78
`
`1,256,900
`
`Nov 12, 2014 29.17 29.63 28.72
`
`29.17
`
`1,185,200
`
`Nov 11, 2014 26.08 29.81 26.00
`
`29.41
`
`3,110,600
`
`Nov 10, 2014 27.55 27.63 26.45
`
`26.91
`
`1,359,400
`
`Nov 7, 2014
`
`27.19 27.55 26.43
`
`27.49
`
`1,089,100
`
`Nov 6, 2014
`
`26.69 27.72 26.30
`
`27.34
`
`1,228,300
`
`Nov 5, 2014
`
`27.53 27.53 26.23
`
`26.41
`
`871,700
`
`Nov 4, 2014
`
`27.18 28.32 27.14
`
`27.18
`
`1,398,200
`
`Nov 3, 2014
`
`27.61 27.77 27.12
`
`27.29
`
`1,014,600
`
`32.00
`
`31.60
`
`31.48
`
`30.68
`
`29.91
`
`29.00
`
`29.78
`
`29.17
`
`29.41
`
`26.91
`
`27.49
`
`27.34
`
`26.41
`
`27.18
`
`27.29
`
`Page 4
`
`
`
`Oct 31, 2014 28.99 29.25 26.98
`
`27.40
`
`2,409,500
`
`Oct 30, 2014 26.95 28.53 26.95
`
`28.46
`
`1,081,000
`
`Oct 29, 2014 27.89 28.04 26.76
`
`27.21
`
`1,289,700
`
`Oct 28, 2014 27.34 28.20 27.19
`
`28.12
`
`1,386,000
`
`Oct 27, 2014 26.88 27.33 26.38
`
`27.32
`
`1,400,100
`
`Oct 24, 2014 27.49 28.49 25.56
`
`26.93
`
`5,987,000
`
`Oct 23, 2014 27.85 29.27 27.41
`
`29.08
`
`2,836,800
`
`Oct 22, 2014 28.66 28.89 27.41
`
`27.66
`
`1,713,500
`
`Oct 21, 2014 28.77 28.93 28.07
`
`28.69
`
`1,509,600
`
`Oct 20, 2014 27.36 28.94 27.25
`
`28.45
`
`2,867,600
`
`Oct 17, 2014 26.95 27.41 25.71
`
`26.16
`
`3,531,300
`
`Oct 16, 2014 24.23 26.66 24.22
`
`26.42
`
`2,456,300
`
`Oct 15, 2014 23.34 25.83 22.88
`
`24.93
`
`3,377,300
`
`Oct 14, 2014 23.46 24.00 22.53
`
`23.10
`
`1,299,300
`
`Oct 13, 2014 23.50 23.92 22.52
`
`23.26
`
`1,450,200
`
`Oct 10, 2014 23.03 23.74 22.48
`
`23.15
`
`1,284,300
`
`27.40
`
`28.46
`
`27.21
`
`28.12
`
`27.32
`
`26.93
`
`29.08
`
`27.66
`
`28.69
`
`28.45
`
`26.16
`
`26.42
`
`24.93
`
`23.10
`
`23.26
`
`23.15
`
`Oct 9, 2014
`
`24.30 24.40 22.87
`
`23.03
`
`1,468,800
`
`Oct 8, 2014
`
`23.58 24.51 22.75
`
`24.46
`
`2,102,600
`
`Oct 7, 2014
`
`22.98 24.13 22.19
`
`23.64
`
`1,995,700
`
`Oct 6, 2014
`
`24.31 24.35 23.06
`
`23.11
`
`2,211,100
`
`Oct 3, 2014
`
`24.52 24.91 23.72
`
`23.97
`
`2,054,400
`
`Oct 2, 2014
`
`25.10 25.71 24.04
`
`24.38
`
`2,420,700
`
`Oct 1, 2014
`
`26.04 26.18 25.02
`
`25.06
`
`1,513,100
`
`Sep 30, 2014 27.10 27.31 26.00
`
`26.00
`
`1,713,700
`
`Sep 29, 2014 27.44 27.94 26.77
`
`27.03
`
`1,230,900
`
`Sep 26, 2014 27.35 27.92 26.90
`
`27.55
`
`1,181,100
`
`Sep 25, 2014 28.38 28.78 27.25
`
`27.38
`
`1,644,500
`
`Sep 24, 2014 27.37 28.44 27.00
`
`28.43
`
`1,420,300
`
`Sep 23, 2014 27.12 27.71 26.76
`
`27.25
`
`1,431,900
`
`Sep 22, 2014 27.02 27.70 26.49
`
`27.43
`
`1,733,000
`
`23.03
`
`24.46
`
`23.64
`
`23.11
`
`23.97
`
`24.38
`
`25.06
`
`26.00
`
`27.03
`
`27.55
`
`27.38
`
`28.43
`
`27.25
`
`27.43
`
`Page 5
`
`
`
`Sep 19, 2014 26.82 27.15 26.25
`
`27.13
`
`3,209,700
`
`Sep 18, 2014 26.95 27.28 26.26
`
`26.80
`
`1,908,700
`
`Sep 17, 2014 27.13 27.50 26.58
`
`26.59
`
`1,444,300
`
`Sep 16, 2014 27.33 27.47 26.39
`
`27.14
`
`3,038,700
`
`Sep 15, 2014 28.60 29.03 27.14
`
`27.29
`
`6,332,000
`
`Sep 12, 2014 32.70 32.70 32.70
`
`32.70
`
`0
`
`Sep 11, 2014 31.77 32.76 30.87
`
`32.70
`
`3,890,600
`
`Sep 10, 2014 30.47 32.37 29.30
`
`32.24 10,713,700
`
`Sep 9, 2014
`
`28.31 28.88 25.34
`
`25.77
`
`4,995,800
`
`Sep 8, 2014
`
`27.46 28.62 27.18
`
`28.56
`
`2,197,600
`
`Sep 5, 2014
`
`27.70 27.93 26.40
`
`27.50
`
`2,257,800
`
`Sep 4, 2014
`
`30.19 31.17 27.20
`
`27.50
`
`5,643,800
`
`Sep 3, 2014
`
`29.47 30.28 28.95
`
`30.05
`
`2,374,000
`
`Sep 2, 2014
`
`30.18 30.23 28.93
`
`29.42
`
`1,853,400
`
`Sep 1, 2014
`
`30.18 30.18 30.18
`
`30.18
`
`0
`
`Aug 29, 2014 29.50 30.38 29.30
`
`30.18
`
`1,146,300
`
`Aug 28, 2014 29.94 31.16 29.30
`
`29.40
`
`1,356,900
`
`Aug 27, 2014 29.32 30.69 28.97
`
`30.29
`
`2,656,800
`
`Aug 26, 2014 27.70 29.51 27.69
`
`29.37
`
`1,909,000
`
`Aug 25, 2014 27.40 27.92 27.37
`
`27.69
`
`1,105,500
`
`Aug 22, 2014 26.77 27.60 26.61
`
`27.24
`
`799,300
`
`* Close price adjusted for dividends and splits.
`
`27.13
`
`26.80
`
`26.59
`
`27.14
`
`27.29
`
`32.70
`
`32.70
`
`32.24
`
`25.77
`
`28.56
`
`27.50
`
`27.50
`
`30.05
`
`29.42
`
`30.18
`
`30.18
`
`29.40
`
`30.29
`
`29.37
`
`27.69
`
`27.24
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 6
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=NPSP&a=00&b=1&c=2010&d=00&e=18&f=2016&g=d&z=66&y=132
`
`NPSP Historical Prices | Stock
`
`NPS Pharmaceuticals, Inc. (NPSP)
`-NasdaqGS Watchlist
`
`45.97 0.00(0.00%) Feb 20, 3:59PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open High
`
`Low Close
`
`Volume Adj Close*
`
`Aug 21, 2014 27.51 27.78 26.69
`
`26.91
`
`Aug 20, 2014 27.53 27.85 27.10
`
`27.55
`
`Aug 19, 2014 28.16 28.24 27.43
`
`27.67
`
`846,200
`
`606,200
`
`968,500
`
`Aug 18, 2014 27.41 28.09 27.09
`
`28.00
`
`1,380,600
`
`Aug 15, 2014 27.76 27.83 26.51
`
`26.97
`
`957,200
`
`Aug 14, 2014 27.14 27.67 26.85
`
`27.17
`
`1,404,300
`
`Aug 13, 2014 26.87 27.25 26.39
`
`27.14
`
`3,554,000
`
`Aug 12, 2014 27.48 27.88 26.37
`
`26.76
`
`1,925,800
`
`Aug 11, 2014 28.26 28.60 27.81
`
`27.86
`
`1,861,700
`
`Aug 8, 2014
`
`28.65 28.66 27.85
`
`27.90
`
`1,772,800
`
`Aug 7, 2014
`
`28.81 29.76 26.85
`
`28.63
`
`3,155,200
`
`Aug 6, 2014
`
`29.92 30.49 29.02
`
`29.79
`
`1,632,900
`
`Aug 5, 2014
`
`29.52 30.57 29.31
`
`30.12
`
`1,389,300
`
`Aug 4, 2014
`
`28.18 30.09 27.66
`
`29.82
`
`1,804,100
`
`Aug 1, 2014
`
`28.01 28.64 27.12
`
`27.86
`
`1,064,700
`
`26.91
`
`27.55
`
`27.67
`
`28.00
`
`26.97
`
`27.17
`
`27.14
`
`26.76
`
`27.86
`
`27.90
`
`28.63
`
`29.79
`
`30.12
`
`29.82
`
`27.86
`
`Page 7
`
`
`
`Jul 31, 2014 28.81 29.27 27.56
`
`27.94
`
`1,054,400
`
`Jul 30, 2014 29.49 29.94 29.04
`
`29.29
`
`502,600
`
`Jul 29, 2014 28.18 29.38 28.10
`
`29.22
`
`1,194,300
`
`Jul 28, 2014 29.26 29.40 27.75
`
`28.21
`
`Jul 25, 2014 28.87 29.35 28.50
`
`29.22
`
`Jul 24, 2014 29.37 29.96 29.22
`
`29.29
`
`908,900
`
`698,500
`
`725,100
`
`Jul 23, 2014 29.98 30.90 29.22
`
`29.33
`
`1,407,600
`
`Jul 22, 2014 29.66 30.42 29.54
`
`29.72
`
`1,388,200
`
`Jul 21, 2014 28.75 29.43 28.31
`
`29.29
`
`1,126,700
`
`Jul 18, 2014 26.81 29.54 26.76
`
`29.09
`
`3,033,600
`
`Jul 17, 2014 28.03 28.20 26.24
`
`26.94
`
`1,841,400
`
`Jul 16, 2014 28.27 28.67 27.29
`
`28.33
`
`885,200
`
`Jul 15, 2014 29.60 30.41 28.00
`
`28.02
`
`1,387,500
`
`Jul 14, 2014 30.82 31.39 29.12
`
`29.58
`
`Jul 11, 2014 30.67 30.98 30.21
`
`30.28
`
`Jul 10, 2014 29.53 30.74 29.05
`
`30.50
`
`922,600
`
`838,400
`
`837,500
`
`27.94
`
`29.29
`
`29.22
`
`28.21
`
`29.22
`
`29.29
`
`29.33
`
`29.72
`
`29.29
`
`29.09
`
`26.94
`
`28.33
`
`28.02
`
`29.58
`
`30.28
`
`30.50
`
`Jul 9, 2014
`
`29.82 30.66 29.25
`
`30.48
`
`1,309,300
`
`Jul 8, 2014
`
`31.56 31.56 28.95
`
`29.79
`
`2,277,900
`
`Jul 7, 2014
`
`32.75 32.91 31.40
`
`31.62
`
`958,300
`
`Jul 4, 2014
`
`32.94 32.94 32.94
`
`32.94
`
`0
`
`Jul 3, 2014
`
`33.51 33.61 32.55
`
`32.94
`
`768,100
`
`Jul 2, 2014
`
`32.86 33.51 32.50
`
`33.42
`
`1,396,300
`
`Jul 1, 2014
`
`33.34 33.55 32.61
`
`32.89
`
`970,900
`
`Jun 30, 2014 33.51 33.85 32.50
`
`33.05
`
`1,211,600
`
`Jun 27, 2014 32.73 33.25 32.16
`
`33.18
`
`2,344,700
`
`Jun 26, 2014 32.61 33.07 31.75
`
`32.88
`
`787,300
`
`Jun 25, 2014 32.99 33.39 32.49
`
`32.54
`
`1,062,300
`
`Jun 24, 2014 33.30 33.90 33.09
`
`33.27
`
`923,500
`
`Jun 23, 2014 34.24 34.74 33.16
`
`33.27
`
`1,672,500
`
`Jun 20, 2014 33.07 34.60 32.68
`
`34.37
`
`3,545,700
`
`30.48
`
`29.79
`
`31.62
`
`32.94
`
`32.94
`
`33.42
`
`32.89
`
`33.05
`
`33.18
`
`32.88
`
`32.54
`
`33.27
`
`33.27
`
`34.37
`
`Page 8
`
`
`
`Jun 19, 2014 33.85 34.12 32.75
`
`32.86
`
`1,439,100
`
`Jun 18, 2014 33.20 34.54 32.65
`
`33.82
`
`1,943,700
`
`Jun 17, 2014 33.27 33.59 32.72
`
`33.10
`
`1,260,100
`
`Jun 16, 2014 34.53 34.80 32.89
`
`33.47
`
`1,823,000
`
`Jun 13, 2014 33.72 34.70 32.91
`
`34.62
`
`1,590,100
`
`Jun 12, 2014 33.71 34.00 32.72
`
`33.60
`
`1,401,000
`
`Jun 11, 2014 34.78 35.05 33.85
`
`33.90
`
`1,545,500
`
`Jun 10, 2014 35.14 35.36 34.30
`
`34.98
`
`1,470,500
`
`Jun 9, 2014
`
`34.44 35.71 34.01
`
`35.37
`
`1,820,500
`
`Jun 6, 2014
`
`33.58 34.74 33.34
`
`34.60
`
`2,431,300
`
`Jun 5, 2014
`
`32.91 33.42 32.51
`
`33.27
`
`2,191,500
`
`Jun 4, 2014
`
`32.18 33.24 31.75
`
`32.90
`
`2,080,800
`
`Jun 3, 2014
`
`31.80 33.79 31.50
`
`32.29
`
`5,345,100
`
`Jun 2, 2014
`
`37.18 37.85 31.90
`
`32.60 14,387,200
`
`May 30, 2014 27.53 34.50 27.23
`
`31.13 15,356,800
`
`May 29, 2014 27.50 27.88 26.96
`
`27.45
`
`May 28, 2014 27.94 28.23 27.24
`
`27.41
`
`768,600
`
`778,100
`
`May 27, 2014 27.00 28.13 26.81
`
`27.96
`
`1,110,200
`
`May 26, 2014 26.80 26.80 26.80
`
`26.80
`
`0
`
`May 23, 2014 26.22 27.32 26.22
`
`26.80
`
`1,015,000
`
`May 22, 2014 26.44 27.24 26.11
`
`26.19
`
`1,231,900
`
`* Close price adjusted for dividends and splits.
`
`32.86
`
`33.82
`
`33.10
`
`33.47
`
`34.62
`
`33.60
`
`33.90
`
`34.98
`
`35.37
`
`34.60
`
`33.27
`
`32.90
`
`32.29
`
`32.60
`
`31.13
`
`27.45
`
`27.41
`
`27.96
`
`26.80
`
`26.80
`
`26.19
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 9
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=NPSP&a=00&b=1&c=2010&d=00&e=18&f=2016&g=d&z=66&y=198
`
`NPSP Historical Prices | Stock
`
`NPS Pharmaceuticals, Inc. (NPSP)
`-NasdaqGS Watchlist
`
`45.97 0.00(0.00%) Feb 20, 3:59PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Set Date Range
`
`Eg. Jan 1, 2010
`
`Prices
`
`Date Open High
`
`Low Close
`
`Volume Adj Close*
`
`May 21, 2014 26.93 27.40 25.92
`
`26.03 1,119,100
`
`May 20, 2014 27.25 27.32 26.28
`
`26.91 1,560,300
`
`May 19, 2014 25.77 27.48 25.50
`
`27.43 1,932,400
`
`May 16, 2014 26.89 26.92 25.39
`
`26.04 2,174,700
`
`May 15, 2014 26.29 26.99 25.95
`
`26.92 1,259,200
`
`May 14, 2014 26.51 27.44 25.95
`
`26.53 1,246,200
`
`May 13, 2014 27.24 28.35 26.64
`
`26.70 1,841,600
`
`May 12, 2014 27.52 28.38 27.36
`
`27.49 2,403,600
`
`May 9, 2014 23.78 28.12 23.22
`
`27.52 4,698,300
`
`26.03
`
`26.91
`
`27.43
`
`26.04
`
`26.92
`
`26.53
`
`26.70
`
`27.49
`
`27.52
`
`Page 10
`
`
`
`May 8, 2014 22.88 26.95 22.68
`
`24.17 9,011,900
`
`May 7, 2014 28.74 28.80 25.94
`
`27.04 2,813,000
`
`May 6, 2014 28.36 29.26 28.35
`
`28.62 2,332,100
`
`May 5, 2014 27.08 29.01 26.37
`
`28.64 2,858,200
`
`May 2, 2014 26.50 27.61 26.08
`
`27.55 2,318,000
`
`May 1, 2014 26.66 27.31 25.84
`
`26.34 1,298,300
`
`Apr 30, 2014 26.52 27.86 26.08
`
`26.62 1,371,200
`
`Apr 29, 2014 25.30 27.90 25.28
`
`26.80 2,752,100
`
`Apr 28, 2014 24.48 25.29 23.32
`
`25.08 1,838,400
`
`Apr 25, 2014 25.34 25.60 24.10
`
`24.29 1,847,300
`
`Apr 24, 2014 26.02 26.37 24.67
`
`25.60 1,249,400
`
`Apr 23, 2014 26.51 26.61 25.56
`
`25.88 1,638,700
`
`Apr 22, 2014 25.90 27.39 25.90
`
`26.58 1,571,700
`
`Apr 21, 2014 24.98 25.67 24.60
`
`25.65 1,470,500
`
`Apr 18, 2014 24.55 24.55 24.55
`
`24.55
`
`0
`
`Apr 17, 2014 24.72 25.72 24.08
`
`24.55 2,045,700
`
`Apr 16, 2014 24.54 25.45 24.30
`
`24.85 2,790,600
`
`Apr 15, 2014 23.63 24.30 22.11
`
`23.38 3,424,200
`
`Apr 14, 2014 23.86 25.04 22.90
`
`23.50 2,166,200
`
`Apr 11, 2014 25.10 25.70 23.51
`
`23.84 2,698,700
`
`Apr 10, 2014 26.60 26.91 24.69
`
`25.15 2,038,400
`
`Apr 9, 2014
`
`26.26 26.93 25.99
`
`26.62 2,103,800
`
`Apr 8, 2014
`
`25.76 26.76 24.94
`
`26.07 1,621,800
`
`Apr 7, 2014
`
`26.23 27.11 25.01
`
`25.84 2,075,600
`
`Apr 4, 2014
`
`28.17 28.44 25.50
`
`26.49 2,808,500
`
`Apr 3, 2014
`
`29.77 30.05 27.73
`
`28.02 2,644,400
`
`Apr 2, 2014
`
`30.17 30.40 29.41
`
`30.06 1,747,200
`
`Apr 1, 2014
`
`29.88 30.58 29.35
`
`30.18 2,114,800
`
`Mar 31, 2014 28.95 30.00 28.60
`
`29.93 2,449,100
`
`Mar 28, 2014 28.57 28.67 27.48
`
`28.27 2,421,400
`
`24.17
`
`27.04
`
`28.62
`
`28.64
`
`27.55
`
`26.34
`
`26.62
`
`26.80
`
`25.08
`
`24.29
`
`25.60
`
`25.88
`
`26.58
`
`25.65
`
`24.55
`
`24.55
`
`24.85
`
`23.38
`
`23.50
`
`23.84
`
`25.15
`
`26.62
`
`26.07
`
`25.84
`
`26.49
`
`28.02
`
`30.06
`
`30.18
`
`29.93
`
`28.27
`
`Page 11
`
`
`
`Mar 27, 2014 28.00 30.18 27.66
`
`28.59 2,201,400
`
`Mar 26, 2014 29.33 29.78 27.76
`
`28.04 1,572,400
`
`Mar 25, 2014 29.30 30.45 28.52
`
`29.22 2,536,400
`
`Mar 24, 2014 30.82 30.82 26.86
`
`27.55 3,673,800
`
`Mar 21, 2014 32.68 32.93 30.01
`
`30.08 2,923,700
`
`Mar 20, 2014 32.81 33.51 32.18
`
`32.60
`
`919,900
`
`Mar 19, 2014 33.68 34.08 32.63
`
`32.99 1,497,800
`
`Mar 18, 2014 33.03 34.35 33.03
`
`33.71 1,526,000
`
`Mar 17, 2014 33.42 34.00 32.77
`
`32.88
`
`924,700
`
`Mar 14, 2014 33.13 34.07 32.88
`
`32.98 1,355,400
`
`Mar 13, 2014 34.04 34.66 32.67
`
`33.41 1,663,500
`
`Mar 12, 2014 31.74 34.03 31.50
`
`33.97 1,509,500
`
`Mar 11, 2014 32.45 33.33 31.89
`
`32.09 1,886,900
`
`Mar 10, 2014 33.18 33.23 30.85
`
`32.45 2,456,800
`
`Mar 7, 2014 32.88 33.54 31.74
`
`33.18 1,658,800
`
`Mar 6, 2014 33.49 34.20 32.23
`
`32.54 2,400,900
`
`Mar 5, 2014 35.50 35.69 33.69
`
`33.79 2,500,200
`
`Mar 4, 2014 35.02 36.51 35.00
`
`35.62 1,858,600
`
`Mar 3, 2014 34.72 35.51 34.10
`
`34.68 1,859,700
`
`Feb 28, 2014 37.21 37.49 34.03
`
`34.98 2,241,200
`
`Feb 27, 2014 37.64 38.07 36.83
`
`37.05 1,642,600
`
`Feb 26, 2014 38.40 39.54 37.31
`
`37.62 1,467,000
`
`Feb 25, 2014 39.02 39.68 38.36
`
`38.51 1,441,100
`
`Feb 24, 2014 38.61 39.55 38.05
`
`39.06 1,660,400
`
`Feb 21, 2014 37.31 39.34 36.92
`
`38.57 2,714,200
`
`Feb 20, 2014 36.39 37.50 35.63
`
`37.00 1,942,000
`
`Feb 19, 2014 37.79 37.94 36.00
`
`36.35 2,877,500
`
`* Close price adjusted for dividends and splits.
`
`Download to Spreadsheet
`
`28.59
`
`28.04
`
`29.22
`
`27.55
`
`30.08
`
`32.60
`
`32.99
`
`33.71
`
`32.88
`
`32.98
`
`33.41
`
`33.97
`
`32.09
`
`32.45
`
`33.18
`
`32.54
`
`33.79
`
`35.62
`
`34.68
`
`34.98
`
`37.05
`
`37.62
`
`38.51
`
`39.06
`
`38.57
`
`37.00
`
`36.35
`
`Page 12
`
`
`
`Currency in USD.
`
`Page 13
`
`Page 13
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=NPSP&a=00&b=1&c=2010&d=00&e=18&f=2016&g=d&z=66&y=264
`
`NPSP Historical Prices | Stock
`
`NPS Pharmaceuticals, Inc. (NPSP)
`-NasdaqGS Watchlist
`
`45.97 0.00(0.00%) Feb 20, 3:59PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open High
`
`Low Close
`
`Volume Adj Close*
`
`Feb 18, 2014 37.31 38.52 37.31
`
`37.95 2,481,200
`
`Feb 17, 2014 37.03 37.03 37.03
`
`37.03
`
`0
`
`Feb 14, 2014 38.42 38.71 36.94
`
`37.03 1,706,000
`
`Feb 13, 2014 37.70 38.70 37.60
`
`38.30 1,599,600
`
`Feb 12, 2014 36.55 38.74 36.55
`
`38.27 2,555,900
`
`Feb 11, 2014 35.94 36.76 35.14
`
`36.70 1,315,100
`
`Feb 10, 2014 35.94 36.52 34.63
`
`35.75 1,750,900
`
`Feb 7, 2014 33.46 35.30 33.18
`
`35.13 1,356,500
`
`Feb 6, 2014 33.04 34.41 32.04
`
`33.53 1,208,200
`
`Feb 5, 2014 33.96 34.29 31.49
`
`32.84 2,145,700
`
`Feb 4, 2014 33.77 34.84 33.55
`
`34.03 1,352,400
`
`Feb 3, 2014 35.97 36.36 33.30
`
`33.68 1,876,100
`
`Jan 31, 2014 36.25 36.94 35.73
`
`35.78 1,411,400
`
`Jan 30, 2014 37.08 38.06 36.78
`
`36.85 1,434,900
`
`Jan 29, 2014 36.77 37.74 36.03
`
`36.73 1,567,900
`
`37.95
`
`37.03
`
`37.03
`
`38.30
`
`38.27
`
`36.70
`
`35.75
`
`35.13
`
`33.53
`
`32.84
`
`34.03
`
`33.68
`
`35.78
`
`36.85
`
`36.73
`
`Page 14
`
`
`
`Jan 28, 2014 35.03 37.40 35.03
`
`37.12 2,099,600
`
`Jan 27, 2014 35.85 36.22 33.09
`
`34.79 1,833,800
`
`Jan 24, 2014 36.82 37.13 35.22
`
`35.96 1,665,100
`
`Jan 23, 2014 36.64 37.43 36.00
`
`37.08 1,334,000
`
`Jan 22, 2014 35.56 36.86 35.05
`
`36.69 1,992,000
`
`Jan 21, 2014 36.00 37.31 35.10
`
`35.58 2,192,600
`
`Jan 20, 2014 35.67 35.67 35.67
`
`35.67
`
`0
`
`Jan 17, 2014 35.75 36.00 35.12
`
`35.67 1,107,600
`
`Jan 16, 2014 35.48 36.26 35.33
`
`35.87 1,612,000
`
`Jan 15, 2014 36.04 36.44 35.01
`
`35.65 1,308,300
`
`Jan 14, 2014 35.07 36.37 35.00
`
`35.86 1,583,300
`
`Jan 13, 2014 36.44 36.72 34.23
`
`35.00 2,062,400
`
`Jan 10, 2014 36.39 36.70 35.65
`
`36.37 2,944,900
`
`Jan 9, 2014
`
`35.39 36.67 35.12
`
`36.56 2,583,200
`
`Jan 8, 2014
`
`30.14 35.20 30.09
`
`35.11 5,880,200
`
`Jan 7, 2014
`
`32.00 33.15 32.00
`
`32.98 1,264,000
`
`37.12
`
`34.79
`
`35.96
`
`37.08
`
`36.69
`
`35.58
`
`35.67
`
`35.67
`
`35.87
`
`35.65
`
`35.86
`
`35.00
`
`36.37
`
`36.56
`
`35.11
`
`32.98
`
`Jan 6, 2014
`
`32.67 32.94 31.52
`
`31.86 1,821,000
`
`Jan 3, 2014
`
`32.42 32.67 31.66
`
`32.39 1,818,300
`
`Jan 2, 2014
`
`29.86 31.84 29.60
`
`31.71 1,592,300
`
`Jan 1, 2014
`
`30.36 30.36 30.36
`
`30.36
`
`0
`
`Dec 31, 2013 29.90 30.65 29.50
`
`30.36 1,246,700
`
`Dec 30, 2013 29.54 30.09 29.20
`
`30.03
`
`762,000
`
`Dec 27, 2013 29.90 30.00 29.42
`
`29.65
`
`798,300
`
`Dec 26, 2013 29.65 30.15 29.53
`
`29.92
`
`891,700
`
`Dec 25, 2013 29.59 29.59 29.59
`
`29.59
`
`0
`
`Dec 24, 2013 29.66 29.86 29.15
`
`29.59
`
`900,200
`
`Dec 23, 2013 28.65 29.96 28.47
`
`29.67 1,733,300
`
`Dec 20, 2013 27.06 28.52 27.00
`
`28.42 2,908,600
`
`Dec 19, 2013 26.99 27.49 26.58
`
`26.90 1,941,400
`
`Dec 18, 2013 24.98 27.28 24.84
`
`26.94 4,098,500
`
`31.86
`
`32.39
`
`31.71
`
`30.36
`
`30.36
`
`30.03
`
`29.65
`
`29.92
`
`29.59
`
`29.59
`
`29.67
`
`28.42
`
`26.90
`
`26.94
`
`Page 15
`
`
`
`Dec 17, 2013 24.30 25.00 24.10
`
`24.85 1,813,300
`
`Dec 16, 2013 24.77 25.00 24.19
`
`24.25 1,469,800
`
`Dec 13, 2013 24.10 24.80 23.75
`
`24.69 1,167,800
`
`Dec 12, 2013 22.66 24.13 22.65
`
`24.10 1,767,000
`
`Dec 11, 2013 23.75 24.06 22.45
`
`22.64 1,490,000
`
`Dec 10, 2013 23.77 24.47 23.65
`
`23.78 1,037,600
`
`Dec 9, 2013
`
`24.32 24.58 23.56
`
`23.89 1,409,000
`
`Dec 6, 2013
`
`24.83 24.96 23.76
`
`24.22 1,635,500
`
`Dec 5, 2013
`
`25.03 25.33 24.13
`
`24.40 1,242,500
`
`Dec 4, 2013
`
`24.24 25.19 24.20
`
`25.10 1,536,900
`
`Dec 3, 2013
`
`25.91 26.31 23.66
`
`24.46 2,367,400
`
`Dec 2, 2013
`
`26.38 26.58 25.85
`
`26.03 1,445,800
`
`Nov 29, 2013 26.51 26.65 26.07
`
`26.41
`
`702,100
`
`Nov 28, 2013 26.30 26.30 26.30
`
`26.30
`
`0
`
`Nov 27, 2013 25.77 26.42 25.60
`
`26.30 1,654,900
`
`Nov 26, 2013 24.23 25.79 24.05
`
`25.62 2,385,400
`
`Nov 25, 2013 23.85 24.21 23.39
`
`24.13 1,523,600
`
`Nov 22, 2013 23.31 24.20 23.25
`
`23.86 1,481,400
`
`Nov 21, 2013 23.40 23.70 22.75
`
`23.29 1,662,900
`
`Nov 20, 2013 23.15 23.71 21.77
`
`23.35 2,909,200
`
`Nov 19, 2013 23.97 24.21 22.76
`
`23.25 2,617,800
`
`* Close price adjusted for dividends and splits.
`
`24.85
`
`24.25
`
`24.69
`
`24.10
`
`22.64
`
`23.78
`
`23.89
`
`24.22
`
`24.40
`
`25.10
`
`24.46
`
`26.03
`
`26.41
`
`26.30
`
`26.30
`
`25.62
`
`24.13
`
`23.86
`
`23.29
`
`23.35
`
`23.25
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 16
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=NPSP&a=00&b=1&c=2010&d=00&e=18&f=2016&g=d&z=66&y=330
`
`NPSP Historical Prices | Stock
`
`NPS Pharmaceuticals, Inc. (NPSP)
`-NasdaqGS Watchlist
`
`45.97 0.00(0.00%) Feb 20, 3:59PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open High
`
`Low Close
`
`Volume Adj Close*
`
`Nov 18, 2013 25.65 25.99 23.63
`
`23.94
`
`1,901,300
`
`Nov 15, 2013 25.66 26.06 25.41
`
`25.63
`
`1,133,200
`
`Nov 14, 2013 25.47 25.91 25.27
`
`25.61
`
`1,171,200
`
`Nov 13, 2013 25.54 25.63 24.92
`
`25.55
`
`1,695,300
`
`Nov 12, 2013 25.32 25.79 24.76
`
`25.75
`
`1,906,300
`
`Nov 11, 2013 24.37 25.30 24.21
`
`25.27
`
`1,827,700
`
`Nov 8, 2013
`
`23.66 25.00 23.65
`
`24.26
`
`2,264,400
`
`Nov 7, 2013
`
`24.40 25.75 23.21
`
`23.66
`
`4,719,700
`
`Nov 6, 2013
`
`25.82 26.00 21.60
`
`23.79 11,378,900
`
`Nov 5, 2013
`
`28.12 28.37 26.88
`
`27.99
`
`1,650,200
`
`Nov 4, 2013
`
`28.17 28.76 28.06
`
`28.20
`
`1,344,600
`
`Nov 1, 2013
`
`28.73 29.00 27.50
`
`28.00
`
`2,535,100
`
`Oct 31, 2013 27.22 28.99 27.00
`
`28.78
`
`1,916,900
`
`Oct 30, 2013 29.44 29.53 26.22
`
`27.30
`
`2,697,700
`
`Oct 29, 2013 29.65 30.01 29.03
`
`29.49
`
`1,407,000
`
`23.94
`
`25.63
`
`25.61
`
`25.55
`
`25.75
`
`25.27
`
`24.26
`
`23.66
`
`23.79
`
`27.99
`
`28.20
`
`28.00
`
`28.78
`
`27.30
`
`29.49
`
`Page 17
`
`
`
`Oct 28, 2013 29.60 30.17 29.10
`
`29.62
`
`1,228,900
`
`Oct 25, 2013 30.78 30.96 29.25
`
`29.60
`
`1,586,400
`
`Oct 24, 2013 28.29 30.85 28.15
`
`30.64
`
`2,210,200
`
`Oct 23, 2013 28.13 28.70 27.37
`
`28.29
`
`1,304,500
`
`Oct 22, 2013 28.34 28.68 27.26
`
`28.22
`
`1,852,100
`
`Oct 21, 2013 29.81 29.96 27.28
`
`28.28
`
`2,861,500
`
`Oct 18, 2013 31.10 31.18 29.64
`
`30.05
`
`1,467,000
`
`Oct 17, 2013 30.85 31.35 30.30
`
`30.65
`
`1,180,600
`
`Oct 16, 2013 28.58 31.05 28.33
`
`30.59
`
`2,880,000
`
`Oct 15, 2013 28.76 30.00 28.04
`
`28.16
`
`3,264,800
`
`Oct 14, 2013 28.65 29.52 28.50
`
`28.98
`
`2,412,200
`
`Oct 11, 2013 30.77 30.90 29.29
`
`29.74
`
`7,104,300
`
`Oct 10, 2013 31.38 33.35 31.37
`
`33.15
`
`2,316,700
`
`Oct 9, 2013
`
`31.45 31.45 27.77
`
`30.76
`
`3,465,400
`
`Oct 8, 2013
`
`34.94 35.02 30.50
`
`31.21
`
`3,302,700
`
`1,190,000
`
`29.62
`
`29.60
`
`30.64
`
`28.29
`
`28.22
`
`28.28
`
`30.05
`
`30.65
`
`30.59
`
`28.16
`
`28.98
`
`29.74
`
`33.15
`
`30.76
`
`31.21
`
`34.98
`
`Oct 7, 2013
`
`34.56 35.50 34.48
`
`34.98
`
`Oct 4, 2013
`
`34.98 35.49 34.73
`
`34.79
`
`1,222,100
`
`Oct 3, 2013
`
`34.48 35.72 33.93
`
`34.70
`
`2,380,000
`
`Oct 2, 2013
`
`33.79 34.00 33.05
`
`33.39
`
`1,994,200
`
`Oct 1, 2013
`
`31.94 33.75 31.94
`
`33.49
`
`1,491,600
`
`Sep 30, 2013 31.50 32.16 31.06
`
`31.81
`
`1,839,200
`
`Sep 27, 2013 32.77 32.99 32.02
`
`32.38
`
`2,007,100
`
`Sep 26, 2013 33.38 33.69 32.50
`
`32.97
`
`2,612,500
`
`Sep 25, 2013 32.05 32.95 31.53
`
`32.88
`
`2,140,200
`
`Sep 24, 2013 31.05 31.86 31.03
`
`31.24
`
`1,260,200
`
`Sep 23, 2013 30.99 31.15 29.27
`
`31.04
`
`1,802,900
`
`Sep 20, 2013 29.60 31.72 29.57
`
`30.37
`
`3,676,200
`
`Sep 19, 2013 28.53 29.08 28.26
`
`29.01
`
`1,286,800
`
`Sep 18, 2013 28.46 28.77 27.81
`
`28.43
`
`1,731,900
`
`Sep 17, 2013 27.86 28.45 27.63
`
`28.36
`
`825,300
`
`34.79
`
`34.70
`
`33.39
`
`33.49
`
`31.81
`
`32.38
`
`32.97
`
`32.88
`
`31.24
`
`31.04
`
`30.37
`
`29.01
`
`28.43
`
`28.36
`
`Page 18
`
`
`
`Sep 16, 2013 28.60 28.80 27.60
`
`27.96
`
`1,186,300
`
`Sep 13, 2013 27.21 28.53 26.09
`
`28.23
`
`2,014,600
`
`Sep 12, 2013 28.86 28.86 27.16
`
`27.26
`
`3,130,600
`
`Sep 11, 2013 29.33 29.33 27.94
`
`28.20
`
`3,331,600
`
`Sep 10, 2013 29.37 29.53 28.86
`
`29.53
`
`1,355,200
`
`Sep 9, 2013
`
`27.60 28.68 27.60
`
`28.68
`
`1,775,300
`
`Sep 6, 2013
`
`27.98 28.05 26.80
`
`27.60
`
`1,485,200
`
`Sep 5, 2013
`
`27.44 28.18 26.69
`
`27.71
`
`2,141,200
`
`Sep 4, 2013
`
`25.77 26.61 25.39
`
`26.42
`
`1,596,600
`
`Sep 3, 2013
`
`25.36 25.81 25.03
`
`25.76
`
`1,071,500
`
`Sep 2, 2013
`
`25.10 25.10 25.10
`
`25.10
`
`0
`
`Aug 30, 2013 25.62 25.73 24.80
`
`25.10
`
`Aug 29, 2013 25.15 26.12 25.03
`
`25.62
`
`937,600
`
`885,800
`
`Aug 28, 2013 24.30 25.65 24.16
`
`25.16
`
`1,563,400
`
`Aug 27, 2013 25.09 25.37 24.24
`
`24.25
`
`1,436,700
`
`Aug 26, 2013 25.30 25.96 24.97
`
`25.56
`
`1,331,900
`
`Aug 23, 2013 25.30 25.41 24.93
`
`25.24
`
`770,100
`
`Aug 22, 2013 24.52 25.48 24.52
`
`25.21
`
`1,334,800
`
`Aug 21, 2013 23.33 24.74 23.27
`
`24.30
`
`1,230,500
`
`Aug 20, 2013 23.01 23.58 22.80
`
`23.25
`
`1,010,900
`
`Aug 19, 2013 23.78 24.00 23.09
`
`23.09
`
`1,438,500
`
`* Close price adjusted for dividends and splits.
`
`27.96
`
`28.23
`
`27.26
`
`28.20
`
`29.53
`
`28.68
`
`27.60
`
`27.71
`
`26.42
`
`25.76
`
`25.10
`
`25.10
`
`25.62
`
`25.16
`
`24.25
`
`25.56
`
`25.24
`
`25.21
`
`24.30
`
`23.25
`
`23.09
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 19
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=NPSP&a=00&b=1&c=2010&d=00&e=18&f=2016&g=d&z=66&y=396
`
`NPSP Historical Prices | Stock
`
`NPS Pharmaceuticals, Inc. (NPSP)
`-NasdaqGS Watchlist
`
`45.97 0.00(0.00%) Feb 20, 3:59PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open High
`
`Low Close
`
`Volume Adj Close*
`
`Aug 16, 2013 22.94 24.02 22.72
`
`23.70 1,454,300
`
`Aug 15, 2013 22.71 23.51 22.34
`
`23.02 2,027,800
`
`Aug 14, 2013 24.62 24.79 22.68
`
`23.05 2,236,700
`
`Aug 13, 2013 23.64 24.75 23.46
`
`24.56 2,502,000
`
`Aug 12, 2013 22.67 24.48 22.53
`
`23.51 3,782,100
`
`Aug 9, 2013
`
`20.83 23.09 20.40
`
`22.69 7,782,100
`
`Aug 8, 2013
`
`18.35 18.47 17.91
`
`18.10 1,238,100
`
`Aug 7, 2013
`
`18.13 18.52 17.76
`
`18.26 1,429,200
`
`Aug 6, 2013
`
`18.92 18.92 17.99
`
`18.16
`
`654,400
`
`Aug 5, 2013
`
`18.77 19.06 18.55
`
`18.92 1,234,000
`
`Aug 2, 2013
`
`18.05 18.77 17.99
`
`18.74 1,169,700
`
`Aug 1, 2013
`
`18.23 18.28 17.97
`
`18.11 1,184,700
`
`Jul 31, 2013 18.05 18.24 17.73
`
`18.01 1,363,700
`
`Jul 30, 2013 18.10 18.31 17.89
`
`18.02
`
`919,700
`
`Jul 29, 2013 18.55 18.75 18.00
`
`18.02
`
`693,100
`
`23.70
`
`23.02
`
`23.05
`
`24.56
`
`23.51
`
`22.69
`
`18.10
`
`18.26
`
`18.16
`
`18.92
`
`18.74
`
`18.11
`
`18.01
`
`18.02
`
`18.02
`
`Page 20
`
`
`
`Jul 26, 2013 18.69 18.84 18.41
`
`18.53
`
`797,500
`
`Jul 25, 2013 18.50 18.88 18.15
`
`18.88
`
`936,400
`
`Jul 24, 2013 18.19 18.50 18.10
`
`18.48
`
`617,000
`
`Jul 23, 2013 18.50 18.52 18.05
`
`18.08
`
`910,200
`
`Jul 22, 2013 18.26 18.50 18.03
`
`18.45 1,058,500
`
`Jul 19, 2013 18.18 18.49 18.05
`
`18.26
`
`655,700
`
`Jul 18, 2013 18.09 18.48 18.05
`
`18.28 1,281,800
`
`Jul 17, 2013 17.46 18.07 17.44
`
`18.05
`
`929,900
`
`Jul 16, 2013 17.80 18.05 17.46
`
`17.66 1,767,500
`
`Jul 15, 2013 17.61 17.83 17.38
`
`17.73 1,011,900
`
`Jul 12, 2013 16.77 17.66 16.70
`
`17.51 1,714,600
`
`Jul 11, 2013 17.36 17.36 16.72
`
`16.74 1,247,900
`
`Jul 10, 2013 16.63 17.16 16.55
`
`17.12 1,152,800
`
`Jul 9, 2013
`
`16.58 16.86 16.46
`
`16.68 1,464,400
`
`Jul 8, 2013
`
`16.50 16.59 16.18
`
`16.53 1,067,200
`
`18.53
`
`18.88
`
`18.48
`
`18.08
`
`18.45
`
`18.26
`
`18.28
`
`18.05
`
`17.66
`
`17.73
`
`17.51
`
`16.74
`
`17.12
`
`16.68
`
`16.53
`
`Jul 5, 2013
`
`16.10 16.40 15.95
`
`16.40
`
`796,900
`
`Jul 4, 2013
`
`15.92 15.92 15.92
`
`15.92
`
`0
`
`Jul 3, 2013
`
`15.69 15.95 15.53
`
`15.92
`
`376,400
`
`Jul 2, 2013
`
`15.92 16.18 15.70
`
`15.78 1,101,600
`
`Jul 1, 2013
`
`15.33 16.13 15.28
`
`15.95 1,740,900
`
`Jun 28, 2013 15.24 15.31 14.89
`
`15.11 2,321,200
`
`Jun 27, 2013 15.42 15.62 15.14
`
`15.22 1,295,500
`
`Jun 26, 2013 14.70 15.41 14.44
`
`15.29 1,764,200
`
`Jun 25, 2013 15.06 15.26 14.41
`
`14.58 1,267,300
`
`Jun 24, 2013 14.64 15.12 14.48
`
`14.92 1,473,400
`
`Jun 21, 2013 14.27 14.95 14.09
`
`14.74 4,842,500
`
`Jun 20, 2013 14.55 14.67 14.06
`
`14.21 1,637,900
`
`Jun 19, 2013 15.37 15.37 14.56
`
`14.76 1,366,300
`
`Jun 18, 2013 14.96 15.40 14.91
`
`15.33 1,120,200
`
`Jun 17, 2013 15.25 15.43 14.83
`
`14.90 1,443,200
`
`16.40
`
`15.92
`
`15.92
`
`15.78
`
`15.95
`
`15.11
`
`15.22
`
`15.29
`
`14.58
`
`14.92
`
`14.74
`
`14.21
`
`14.76
`
`15.33
`
`14.90
`
`Page 21
`
`
`
`Jun 14, 2013 15.25 15.36 15.04
`
`15.25
`
`682,300
`
`Jun 13, 2013 15.46 15.57 15.10
`
`15.30 1,243,900
`
`Jun 12, 2013 15.76 16.00 15.37
`
`15.50 1,886,900
`
`Jun 11, 2013 15.68 15.91 15.36
`
`15.68
`
`977,400
`
`Jun 10, 2013 15.97 16.08 15.70
`
`15.88 1,121,900
`
`Jun 7, 2013
`
`15.17 15.91 15.13
`
`15.87 1,566,700
`
`Jun 6, 2013
`
`15.30 15.50 14.64
`
`15.11 2,382,200
`
`Jun 5, 2013
`
`15.63 16.00 15.17
`
`15.31 2,043,300
`
`Jun 4, 2013
`
`16.18 16.47 15.56
`
`15.76 2,864,200
`
`Jun 3, 2013
`
`15.84 16.19 15.40
`
`16.18 2,516,600
`
`May 31, 2013 15.45 15.98 15.42
`
`15.75 2,711,000
`
`May 30, 2013 15.15 15.67 15.12
`
`15.56 1,428,500
`
`May 29, 2013 15.75 15.82 15.05
`
`15.09 1,828,900
`
`May 28, 2013 15.03 15.87 15.03
`
`15.79 1,980,200
`
`May 27, 2013 14.91 14.91 14.91
`
`14.91
`
`0
`
`May 24, 2013 15.22 15.22 14.70
`
`14.91 1,314,100
`
`May 23, 2013 14.59 15.42 14.25
`
`15.25 3,054,000
`
`May 22, 2013 15.08 16.37 14.60
`
`14.95 7,459,500
`
`May 21, 2013 14.01 14.89 13.79
`
`14.53 2,153,900
`
`May 20, 2013 14.28 14.66 14.09
`
`14.11
`
`866,500
`
`May 17, 2013 13.82 14.34 13.74
`
`14.28 1,306,900
`
`* Close price adjusted for dividends and splits.
`
`15.25
`
`15.30
`
`15.50
`
`15.68
`
`15.88
`
`15.87
`
`15.11
`
`15.31
`
`15.76
`
`16.18
`
`15.75
`
`15.56
`
`15.09
`
`15.79
`
`14.91
`
`14.91
`
`15.25
`
`14.95
`
`14.53
`
`14.11
`
`14.28
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 22
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=NPSP&a=00&b=1&c=2010&d=00&e=18&f=2016&g=d&z=66&y=462
`
`NPSP Historical Prices | Stock
`
`NPS Pharmaceuticals, Inc. (NPSP)
`-NasdaqGS
`
`45.97 0.00(0.00%) Feb 20, 3:59PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open High
`
`Low Close
`
`Volume Adj Close*
`
`May 16, 2013 14.16 14.16 13.59
`
`13.75
`
`1,221,400
`
`May 15, 2013 14.50 14.55 14.06
`
`14.27
`
`810,500
`
`May 14, 2013 14.37 14.65 14.29
`
`14.45
`
`1,519,200
`
`May 13, 2013 14.33 14.50 14.20
`
`14.50
`
`1,578,400
`
`May 10, 2013 13.99 14.42 13.91
`
`14.37
`
`1,367,400
`
`May 9, 2013 14.04 14.77 13.90
`
`13.92
`
`3,124,400
`
`May 8, 2013 13.30 13.54 13.22
`
`13.53
`
`1,609,800
`
`May 7, 2013 13.33 13.54 13.23
`
`13.37
`
`May 6, 2013 13.26 13.42 13.05
`
`13.33
`
`May 3, 2013 13.33 13.67 13.23
`
`13.25
`
`802,500
`
`698,100
`
`977,500
`
`May 2, 2013 13.12 13.32 13.03
`
`13.23
`
`1,762,700
`
`May 1, 2013 13.46 13.49 12.43
`
`13.00
`
`4,474,800
`
`Apr 30, 2013 13.85 13.89 13.24
`
`13.43
`
`1,349,800
`
`Apr 29, 2013 13.58 14.01 13.47
`
`13.69
`
`1,697,000
`
`Apr 26, 2013 13.53 13.68 13.20
`
`13.49
`
`1,359,700
`
`13.75
`
`14.27
`
`14.45
`
`14.50
`
`14.37
`
`13.92
`
`13.53
`
`13.37
`
`13.33
`
`13.25
`
`13.23
`
`13.00
`
`13.43
`
`13.69
`
`13.49
`
`Page 23
`
`
`
`Apr 25, 2013 13.23 13.75 13.22
`
`13.61
`
`3,187,000
`
`Apr 24, 2013 13.45 13.48 12.97
`
`13.22
`
`1,573,200
`
`Apr 23, 2013 13.03 13.44 12.97
`
`13.24
`
`2,019,800
`
`Apr 22, 2013 12.72 13.03 12.45
`
`12.91
`
`1,475,000
`
`Apr 19, 2013 12.05 12.95 12.02
`
`12.66
`
`3,151,000
`
`Apr 18, 2013 12.28 12.30 11.88
`
`11.97
`
`1,246,800
`
`Apr 17, 2013 12.17 12.39 11.65
`
`12.27
`
`2,145,500
`
`Apr 16, 2013 12.09 12.26 11.75
`
`12.20
`
`1,591,700
`
`Apr 15, 2013 12.05 12.42 11.80
`
`11.87
`
`1,793,900
`
`Apr 12, 2013 12.06 12.21 11.82
`
`12.15
`
`2,242,900
`
`Apr 11, 2013 12.51 12.57 12.02
`
`12.06
`
`3,929,900
`
`Apr 10, 2013
`
`11.69 12.59 11.61
`
`12.51
`
`3,349,600
`
`Apr 9, 2013
`
`11.29 11.74 11.23
`
`11.69
`
`2,668,000
`
`Apr 8, 2013
`
`10.97 11.32 10.72
`
`11.31
`
`2,239,200
`
`Apr 5, 2013
`
`10.65 10.95 10.53
`
`10.92
`
`1,963,100
`
`Apr 4, 2013
`
`10.61 10.89 10.45
`
`10.82
`
`2,085,500
`
`Apr 3, 2013
`
`10.27 10.67 10.20
`
`10.57
`
`3,345,100
`
`10.06
`
`935,900
`
`13.61
`
`13.22
`
`13.24
`
`12.91
`
`12.66
`
`11.97
`
`12.27
`
`12.20
`
`11.87
`
`12.15
`
`12.06
`
`12.51
`
`11.69
`
`11.31
`
`10.92
`
`10.82
`
`10.57
`
`10.06
`
`Apr 2, 2013
`
`10.02 10.20
`
`Apr 1, 2013
`
`10.22 10.30
`
`9.96
`
`9.79
`
`9.94
`
`1,317,300
`
`Mar 29, 2013 10.21 10.21 10.21
`
`10.21
`
`0
`
`Mar 28, 2013
`
`9.88 10.46
`
`9.88
`
`10.21
`
`2,134,600
`
`Mar 27, 2013
`
`Mar 26, 2013
`
`9.91
`
`9.94
`
`9.99
`
`9.99
`
`Mar 25, 2013
`
`9.93 10.10
`
`Mar 22, 2013
`
`9.91 10.06
`
`Mar 21, 2013
`
`Mar 20, 2013
`
`9.70
`
`9.94
`
`9.95
`
`9.94
`
`Mar 19, 2013 10.05 10.90
`
`Mar 18, 2013
`
`Mar 15, 2013
`
`9.10
`
`8.87
`
`9.25
`
`9.27
`
`9.68
`
`9.80
`
`9.74
`
`9.84
`
`9.66
`
`9.63
`
`9.75
`
`8.89
`
`8.66
`
`9.85
`
`9.90
`
`9.88
`
`9.89
`
`9.84
`
`9.68
`
`918,000
`
`979,400
`
`1,192,300
`
`1,187,700
`
`1,664,100
`
`3,235,200
`
`9.88 12,204,800
`
`9.04
`
`9.18
`
`1,294,900
`
`3,349,600
`
`9.94
`
`10.21
`
`10.21
`
`9.85
`
`9.90
`
`9.88
`
`9.89
`
`9.84
`
`9.68
`
`9.88
`
`9.04
`
`9.18
`
`Page 24
`
`
`
`Mar 14, 2013
`
`Mar 13, 2013
`
`Mar 12, 2013
`
`Mar 11, 2013
`
`Mar 8, 2013
`
`Mar 7, 2013
`
`Mar 6, 2013
`
`Mar 5, 2013
`
`Mar 4, 2013
`
`Mar 1, 2013
`
`8.31
`
`8.16
`
`8.18
`
`8.16
`
`8.26
`
`8.25
`
`8.10
`
`7.93
`
`7.92
`
`7.86
`
`8.89
`
`8.38
`
`8.23
`
`8.26
`
`8.28
`
`8.30
`
`8.30
`
`8.08
`
`7.95
`
`7.96
`
`8.06
`
`8.25
`
`8.07
`
`8.14
`
`8.11
`
`8.14
`
`8.07
`
`8.00
`
`7.91
`
`7.79
`
`7.78
`
`7.65
`
`8.87
`
`8.32
`
`8.17
`
`8.22
`
`8.21
`
`8.18
`
`8.28
`
`8.07
`
`7.90
`
`7.93
`
`7.98
`
`2,060,400
`
`921,800
`
`566,700
`
`582,700
`
`799,700
`
`1,217,000
`
`1,981,800
`
`1,684,500
`
`957,600
`
`1,309,300
`
`2,352,000
`
`8.87
`
`8.32
`
`8.17
`
`8.22
`
`8.21
`
`8.18
`
`8.28
`
`8.07
`
`7.90
`
`7.93
`
`7.98
`
`Feb 28, 2013
`
`Feb 27, 2013
`
`Feb 26, 2013
`
`Feb 25, 2013
`
`Feb 22, 2013
`
`Feb 21, 2013
`
`Feb 20, 2013
`
`Feb 19, 2013
`
`Feb 18, 2013
`
`Feb 15, 2013
`
`Feb 14, 2013
`
`7.73
`
`7.54
`
`7.55
`
`7.84
`
`8
Accessing this document will incur an additional charge of $.
After purchase, you can access this document again without charge.
Accept $ Charge
Still Working On It
This document is taking longer than usual to download. This can happen if we need to contact the court directly to obtain the document and their servers are running slowly.
Give it another minute or two to complete, and then try the refresh button.
A few More Minutes ... Still Working
It can take up to 5 minutes for us to download a document if the court servers are running slowly.
Thank you for your continued patience.
This document could not be displayed.
We could not find this document within its docket. Please go back to the docket page and check the link. If that does not work, go back to the docket and refresh it to pull the newest information.
Your account does not support viewing this document.
You need a Paid Account to view this document. Click here to change your account type.
Your account does not support viewing this document.
Set your membership
status to view this document.
With a Docket Alarm membership, you'll
get a whole lot more, including:
- Up-to-date information for this case.
- Email alerts whenever there is an update.
- Full text search for other cases.
- Get email alerts whenever a new case matches your search.
One Moment Please
The filing “” is large (MB) and is being downloaded.
Please refresh this page in a few minutes to see if the filing has been downloaded. The filing will also be emailed to you when the download completes.
Your document is on its way!
If you do not receive the document in five minutes, contact support at support@docketalarm.com.
Sealed Document
We are unable to display this document, it may be under a court ordered seal.
If you have proper credentials to access the file, you may proceed directly to the court's system using your government issued username and password.
Access Government Site
