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 30, 2014 7.936 7.969 7.862 7.928 1,412,328 +0.02(+0.21%)
Jun 27, 2014 7.829 7.928 7.657 7.911 3,632,246 +0.05(+0.63%)
Jun 26, 2014 8.083 8.083 7.854 7.862 3,819,121 -0.20(-2.54%)
Jun 25, 2014 7.952 8.067 7.936 8.067 1,642,314 +0.11(+1.34%)
Jun 24, 2014 7.928 8.042 7.911 7.960 1,866,142 +0.01(+0.15%)
Jun 23, 2014 8.042 8.050 7.911 7.948 2,061,388 -0.09(-1.17%)
Jun 20, 2014 8.009 8.067 7.960 8.042 2,424,463 +0.06(+0.72%)
Jun 19, 2014 7.952 8.018 7.936 7.985 1,555,956 +0.04(+0.52%)
Jun 18, 2014 7.829 7.944 7.788 7.944 1,235,299 +0.13(+1.62%)
Jun 17, 2014 7.829 7.887 7.764 7.817 2,482,849 -0.05(-0.57%)
Jun 16, 2014 7.837 7.944 7.788 7.862 1,269,281 +0.00(+0.00%)
Jun 13, 2014 7.837 7.928 7.797 7.862 1,728,661 -0.09(-1.13%)
Jun 12, 2014 7.903 7.969 7.809 7.952 3,304,697 +0.04(+0.52%)
Jun 11, 2014 7.936 7.977 7.797 7.911 1,709,538 -0.02(-0.21%)
Jun 10, 2014 7.854 7.936 7.764 7.928 2,904,385 +0.11(+1.47%)
Jun 06, 2014 7.715 7.821 7.706 7.813 2,044,781 +0.10(+1.27%)
Jun 05, 2014 7.772 7.780 7.633 7.715 2,154,509 -0.02(-0.32%)
Jun 04, 2014 7.715 7.788 7.559 7.739 2,831,714 +0.05(+0.64%)
Jun 03, 2014 7.551 7.690 7.395 7.690 4,238,717 +0.16(+2.07%)
Jun 02, 2014 7.599 7.599 7.333 7.534 3,321,614 -0.02(-0.21%)
May 30, 2014 7.510 7.559 7.470 7.551 3,025,908 +0.04(+0.54%)
May 29, 2014 7.559 7.563 7.494 7.510 1,837,951 +0.01(+0.11%)
May 28, 2014 7.510 7.575 7.470 7.502 3,162,325 +0.01(+0.11%)
May 27, 2014 7.430 7.534 7.381 7.494 2,906,007 +0.14(+1.86%)
May 23, 2014 7.277 7.357 7.357 7.357 1,730,895 +0.10(+1.44%)
May 22, 2014 7.277 7.397 7.236 7.252 1,546,540 -0.02(-0.22%)
May 21, 2014 7.252 7.365 7.212 7.269 2,873,833 +0.06(+0.84%)
May 20, 2014 7.156 7.220 7.091 7.208 2,914,312 +0.06(+0.85%)
May 19, 2014 7.123 7.220 7.091 7.148 1,776,638 +0.02(+0.34%)
May 16, 2014 7.188 7.188 7.067 7.123 1,729,238 -0.09(-1.23%)
May 15, 2014 7.172 7.212 7.067 7.212 2,794,540 +0.07(+1.02%)
May 14, 2014 6.938 7.212 6.898 7.140 5,384,966 +0.20(+2.90%)
May 13, 2014 6.841 6.978 6.696 6.938 3,437,413 +0.11(+1.65%)
May 12, 2014 6.817 6.890 6.769 6.825 3,440,140 +0.02(+0.36%)
May 09, 2014 6.656 6.809 6.600 6.801 1,951,189 +0.09(+1.32%)
May 08, 2014 6.793 6.825 6.673 6.713 2,234,322 -0.06(-0.95%)
May 07, 2014 6.777 6.793 6.672 6.777 2,484,601 +0.01(+0.12%)
May 06, 2014 6.785 6.801 6.688 6.769 2,444,621 -0.02(-0.36%)
May 05, 2014 6.785 6.809 6.704 6.793 2,513,522 -0.02(-0.35%)
May 02, 2014 6.906 6.930 6.745 6.817 2,374,052 -0.09(-1.28%)
May 01, 2014 6.809 6.906 6.737 6.906 2,965,967 +0.06(+0.94%)
Apr 30, 2014 6.761 6.841 6.648 6.841 2,820,806 +0.06(+0.95%)
Apr 29, 2014 6.850 6.850 6.729 6.777 2,372,038 -0.04(-0.59%)
Apr 28, 2014 6.825 6.865 6.626 6.817 3,110,816 +0.06(+0.83%)
Apr 25, 2014 6.785 6.817 6.616 6.761 4,071,251 -0.02(-0.36%)
Apr 24, 2014 6.850 6.890 6.769 6.785 3,036,824 -0.05(-0.71%)
Apr 23, 2014 6.914 6.995 6.793 6.833 2,926,609 -0.06(-0.82%)
Apr 22, 2014 6.841 6.966 6.801 6.890 3,497,442 +0.09(+1.30%)
Apr 21, 2014 6.825 6.833 6.696 6.801 1,639,824 +0.02(+0.36%)
Apr 17, 2014 6.648 6.777 6.777 6.777 5,171,092 +0.13(+1.94%)
Apr 16, 2014 6.648 6.721 6.584 6.648 2,802,228 +0.06(+0.98%)
Apr 15, 2014 6.567 6.640 6.366 6.584 3,538,410 +0.03(+0.49%)
Apr 14, 2014 6.527 6.672 6.414 6.551 5,218,791 +0.10(+1.62%)
Apr 11, 2014 6.535 6.696 6.430 6.447 4,760,454 -0.18(-2.68%)
Apr 10, 2014 6.632 6.882 6.592 6.624 5,159,685 -0.02(-0.24%)
Apr 09, 2014 6.600 6.656 6.519 6.640 3,452,573 +0.04(+0.61%)
Apr 08, 2014 6.576 6.632 6.477 6.600 3,840,177 -0.01(-0.12%)
Apr 07, 2014 6.455 6.640 6.430 6.608 5,059,019 +0.11(+1.74%)
Apr 04, 2014 6.640 6.676 6.414 6.495 5,503,955 -0.14(-2.07%)
Apr 03, 2014 6.608 6.688 6.471 6.632 4,768,077 -0.04(-0.60%)
Apr 02, 2014 6.737 6.825 6.608 6.672 3,454,438 -0.07(-1.08%)
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.