Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pdl Biopharma Inc (NQ: PDLI )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.869 5.946 5.823 5.908 3,001,875 +0.04(+0.65%)
Jun 27, 2013 5.839 5.900 5.808 5.869 0 +0.08(+1.45%)
Jun 26, 2013 5.816 5.839 5.751 5.785 0 +0.00(+0.01%)
Jun 25, 2013 5.732 5.785 5.693 5.784 0 +0.11(+2.01%)
Jun 24, 2013 5.854 5.869 5.655 5.670 0 -0.25(-4.26%)
Jun 21, 2013 5.770 5.950 5.724 5.923 5,551,425 +0.23(+4.03%)
Jun 20, 2013 5.846 6.022 5.647 5.693 0 -0.19(-3.25%)
Jun 19, 2013 6.061 6.076 5.877 5.885 0 -0.18(-2.90%)
Jun 18, 2013 5.915 6.076 5.892 6.061 0 +0.14(+2.33%)
Jun 17, 2013 6.045 6.084 5.892 5.923 0 -0.09(-1.53%)
Jun 14, 2013 6.076 6.084 5.969 6.015 0 -0.04(-0.63%)
Jun 13, 2013 5.984 6.099 5.923 6.053 1,763,385 +0.08(+1.41%)
Jun 12, 2013 6.122 6.145 5.938 5.969 1,819,605 -0.08(-1.27%)
Jun 11, 2013 6.007 6.068 5.908 6.045 3,672,570 -0.02(-0.38%)
Jun 10, 2013 6.122 6.183 6.053 6.068 0 -0.02(-0.25%)
Jun 07, 2013 6.038 6.122 6.034 6.084 0 +0.05(+0.89%)
Jun 06, 2013 5.969 6.099 5.953 6.030 3,027,483 +0.05(+0.77%)
Jun 05, 2013 6.053 6.114 5.969 5.984 0 -0.08(-1.26%)
Jun 04, 2013 6.183 6.229 6.007 6.061 0 -0.11(-1.74%)
Jun 03, 2013 6.260 6.290 6.084 6.168 4,000,500 -0.03(-0.49%)
May 31, 2013 6.273 6.319 6.198 6.198 1,843,298 -0.11(-1.67%)
May 30, 2013 6.131 6.330 6.131 6.304 2,155,963 +0.17(+2.82%)
May 29, 2013 6.236 6.266 6.086 6.131 2,819,500 -0.12(-1.92%)
May 28, 2013 6.334 6.349 6.206 6.251 2,926,764 -0.04(-0.60%)
May 24, 2013 6.266 6.319 6.228 6.289 0 +0.02(+0.24%)
May 23, 2013 6.161 6.273 6.123 6.273 0 +0.07(+1.09%)
May 22, 2013 6.273 6.367 6.161 6.206 0 -0.08(-1.31%)
May 21, 2013 6.191 6.289 6.176 6.289 0 +0.12(+1.95%)
May 20, 2013 6.183 6.225 6.161 6.168 0 -0.01(-0.12%)
May 17, 2013 6.183 6.198 6.146 6.176 0 +0.03(+0.49%)
May 16, 2013 6.213 6.221 6.078 6.146 2,394,274 -0.05(-0.73%)
May 15, 2013 6.191 6.236 6.161 6.191 0 +0.10(+1.60%)
May 13, 2013 5.838 6.131 5.808 6.093 0 +0.29(+4.98%)
May 10, 2013 5.950 5.995 5.770 5.804 0 -0.12(-2.09%)
May 09, 2013 6.018 6.026 5.920 5.928 0 -0.08(-1.25%)
May 08, 2013 5.973 6.041 5.958 6.003 0 +0.08(+1.33%)
May 07, 2013 5.913 6.011 5.875 5.924 0 -0.01(-0.19%)
May 06, 2013 5.913 5.935 5.853 5.935 1,954,731 +0.05(+0.89%)
May 03, 2013 5.868 5.890 5.800 5.883 0 +0.08(+1.42%)
May 02, 2013 5.740 5.823 5.725 5.800 0 +0.10(+1.71%)
May 01, 2013 5.800 5.845 5.702 5.702 0 -0.11(-1.94%)
Apr 30, 2013 5.853 5.860 5.759 5.815 0 -0.04(-0.64%)
Apr 29, 2013 5.815 5.853 5.763 5.853 2,694,539 +0.07(+1.17%)
Apr 26, 2013 5.770 5.800 5.770 5.785 1,804,084 +0.01(+0.13%)
Apr 25, 2013 5.770 5.815 5.710 5.778 2,415,257 +0.10(+1.79%)
Apr 24, 2013 5.748 5.748 5.672 5.676 1,584,590 -0.07(-1.24%)
Apr 23, 2013 5.785 5.785 5.672 5.748 1,873,849 +0.00(+0.00%)
Apr 22, 2013 5.710 5.778 5.646 5.748 1,900,449 +0.08(+1.32%)
Apr 19, 2013 5.627 5.695 5.605 5.672 1,502,282 +0.05(+0.94%)
Apr 18, 2013 5.620 5.650 5.507 5.620 2,297,629 +0.02(+0.40%)
Apr 17, 2013 5.590 5.605 5.492 5.597 2,205,295 +0.00(+0.00%)
Apr 16, 2013 5.612 5.665 5.560 5.597 2,163,064 +0.01(+0.13%)
Apr 15, 2013 5.800 5.823 5.500 5.590 3,991,360 -0.21(-3.63%)
Apr 12, 2013 5.785 5.860 5.710 5.800 3,164,317 +0.05(+0.91%)
Apr 11, 2013 5.718 5.819 5.710 5.748 2,681,717 +0.04(+0.66%)
Apr 10, 2013 5.552 5.729 5.522 5.710 3,952,001 +0.19(+3.40%)
Apr 09, 2013 5.507 5.582 5.500 5.522 1,703,919 +0.03(+0.55%)
Apr 08, 2013 5.485 5.515 5.425 5.492 1,844,855 +0.02(+0.41%)
Apr 05, 2013 5.455 5.492 5.432 5.470 1,746,053 -0.03(-0.55%)
Apr 04, 2013 5.507 5.533 5.447 5.500 2,716,542 +0.03(+0.55%)
Apr 03, 2013 5.552 5.552 5.440 5.470 1,846,889 -0.08(-1.49%)
Apr 02, 2013 5.530 5.590 5.507 5.552 2,268,183 +0.04(+0.68%)
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.