Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	25.13	25.93	25.09	25.90	115,411	+0.95(+3.81%)
Mar 28, 2014	25.55	25.97	24.55	24.95	436,062	-0.35(-1.38%)
Mar 27, 2014	25.08	25.83	24.57	25.30	241,101	+0.22(+0.88%)
Mar 26, 2014	26.05	26.25	25.00	25.08	595,941	-0.79(-3.05%)
Mar 25, 2014	25.83	26.17	25.11	25.87	322,221	+0.07(+0.27%)
Mar 24, 2014	28.09	28.09	25.03	25.80	354,814	-2.27(-8.09%)
Mar 21, 2014	28.74	28.74	27.10	28.07	718,252	-0.37(-1.30%)
Mar 20, 2014	28.41	28.73	27.87	28.44	181,418	+0.17(+0.60%)
Mar 19, 2014	28.35	29.00	27.77	28.27	310,958	-0.08(-0.28%)
Mar 18, 2014	27.63	28.41	27.29	28.35	209,441	+0.71(+2.57%)
Mar 17, 2014	27.27	27.94	26.93	27.64	346,241	+0.42(+1.54%)
Mar 14, 2014	27.12	27.39	26.78	27.22	216,239	-0.03(-0.11%)
Mar 13, 2014	27.52	27.90	27.05	27.25	413,733	-0.24(-0.87%)
Mar 12, 2014	27.31	27.50	26.85	27.49	459,072	-0.10(-0.36%)
Mar 11, 2014	26.01	27.88	25.99	27.59	460,503	+0.84(+3.14%)
Mar 10, 2014	25.71	26.90	25.08	26.75	281,973	+0.85(+3.28%)
Mar 07, 2014	25.45	26.84	25.39	25.90	890,985	+0.67(+2.66%)
Mar 06, 2014	25.01	25.83	24.65	25.23	603,107	+0.12(+0.48%)
Mar 05, 2014	25.00	25.78	24.61	25.11	499,161	-0.07(-0.28%)
Mar 04, 2014	23.97	25.56	23.53	25.18	609,979	+1.93(+8.30%)
Mar 03, 2014	24.66	24.69	23.00	23.25	485,683	-1.14(-4.67%)
Feb 28, 2014	25.90	26.56	23.95	24.39	907,116	-2.26(-8.48%)
Feb 27, 2014	26.48	26.99	26.21	26.65	284,282	+0.39(+1.49%)
Feb 26, 2014	26.98	26.98	25.40	26.26	305,411	-1.03(-3.77%)
Feb 25, 2014	27.11	28.06	26.74	27.29	181,997	+0.31(+1.15%)
Feb 24, 2014	27.32	28.40	26.85	26.98	257,084	+0.13(+0.48%)
Feb 21, 2014	25.59	26.98	25.43	26.85	161,038	+1.19(+4.64%)
Feb 20, 2014	25.76	26.00	25.24	25.66	251,716	+0.33(+1.30%)
Feb 19, 2014	26.50	27.47	25.15	25.33	293,138	-1.74(-6.43%)
Feb 18, 2014	27.06	28.50	26.66	27.07	132,686	+0.62(+2.34%)
Feb 14, 2014	26.60	26.45	26.45	26.45	150,300	-0.05(-0.19%)
Feb 13, 2014	25.62	26.58	25.62	26.50	122,112	+0.55(+2.12%)
Feb 12, 2014	25.48	26.14	25.14	25.95	115,544	+0.38(+1.49%)
Feb 11, 2014	25.69	25.84	25.38	25.57	134,707	-0.27(-1.04%)
Feb 10, 2014	25.73	26.34	25.57	25.84	124,135	+0.19(+0.74%)
Feb 07, 2014	25.02	25.98	24.96	25.65	184,707	+0.79(+3.18%)
Feb 06, 2014	24.80	25.76	24.56	24.86	309,100	+0.31(+1.26%)
Feb 05, 2014	25.20	26.56	24.30	24.55	196,889	-0.50(-2.00%)
Feb 04, 2014	25.06	25.63	24.00	25.05	339,280	+0.02(+0.08%)
Feb 03, 2014	27.28	27.41	24.59	25.03	328,650	-1.64(-6.15%)
Jan 31, 2014	26.59	27.19	26.19	26.67	307,040	-0.29(-1.08%)
Jan 30, 2014	27.38	28.03	26.85	26.96	331,790	-0.09(-0.33%)
Jan 29, 2014	27.30	27.57	26.77	27.05	347,320	-0.70(-2.52%)
Jan 28, 2014	26.50	27.85	26.17	27.75	358,077	+1.45(+5.51%)
Jan 27, 2014	28.24	29.46	25.70	26.30	354,569	-1.70(-6.07%)
Jan 24, 2014	29.95	29.95	27.65	28.00	528,002	-2.25(-7.44%)
Jan 23, 2014	29.99	30.39	29.15	30.25	673,089	+0.31(+1.04%)
Jan 22, 2014	28.77	30.25	28.35	29.94	741,798	+1.35(+4.72%)
Jan 21, 2014	28.02	28.83	27.75	28.59	410,896	+0.87(+3.14%)
Jan 17, 2014	28.09	27.72	27.72	27.72	198,600	-0.20(-0.72%)
Jan 16, 2014	27.67	28.15	27.33	27.92	270,023	+0.20(+0.72%)
Jan 15, 2014	27.80	28.18	27.44	27.72	210,450	-0.08(-0.29%)
Jan 14, 2014	27.90	28.18	27.41	27.80	367,869	-0.14(-0.50%)
Jan 13, 2014	28.22	28.50	27.24	27.94	430,920	+0.02(+0.07%)
Jan 10, 2014	27.50	28.45	27.45	27.92	299,799	+0.30(+1.09%)
Jan 09, 2014	27.65	27.88	27.22	27.62	165,604	+0.17(+0.62%)
Jan 08, 2014	27.02	27.54	26.66	27.45	183,044	+0.47(+1.74%)
Jan 07, 2014	26.79	27.99	26.34	26.98	272,033	+0.21(+0.78%)
Jan 06, 2014	27.42	27.50	26.14	26.77	297,756	-0.62(-2.26%)
Jan 03, 2014	26.54	28.11	25.95	27.39	379,766	+0.86(+3.24%)
Jan 02, 2014	25.81	26.82	25.03	26.53	180,307	+0.78(+3.03%)
Dec 31, 2013	24.97	25.75	25.75	25.75	316,900	+0.82(+3.29%)
Dec 30, 2013	25.03	25.23	24.85	24.93	132,362	-0.04(-0.16%)
Dec 27, 2013	24.90	25.20	24.50	24.97	132,137	+0.15(+0.60%)
Dec 26, 2013	23.90	24.96	23.85	24.82	243,822	+1.13(+4.77%)
Dec 24, 2013	23.69	24.25	23.05	23.69	144,488	+0.09(+0.38%)
Dec 23, 2013	22.81	23.82	22.64	23.60	173,286	+0.96(+4.24%)
Dec 20, 2013	23.75	23.92	22.21	22.64	1,191,229	-1.00(-4.23%)
Dec 19, 2013	23.95	24.56	23.11	23.64	173,465	-0.37(-1.54%)
Dec 18, 2013	23.50	24.65	23.27	24.01	364,676	+0.61(+2.61%)
Dec 17, 2013	23.25	23.50	22.75	23.40	247,223	-0.02(-0.09%)
Dec 16, 2013	23.30	23.56	23.03	23.42	434,734	+0.00(+0.00%)
Dec 13, 2013	23.80	23.96	23.11	23.42	187,836	-0.31(-1.31%)
Dec 12, 2013	23.93	24.05	23.64	23.73	146,280	-0.12(-0.50%)
Dec 11, 2013	24.01	24.13	23.60	23.85	145,743	-0.25(-1.04%)
Dec 10, 2013	24.07	24.37	24.01	24.10	173,258	-0.08(-0.33%)
Dec 09, 2013	24.04	24.25	23.68	24.18	220,418	+0.27(+1.13%)
Dec 06, 2013	24.28	24.86	23.82	23.91	0	-0.18(-0.75%)
Dec 05, 2013	24.85	24.85	23.90	24.09	0	-0.84(-3.37%)
Dec 04, 2013	24.55	25.16	24.48	24.93	0	+0.22(+0.89%)
Dec 03, 2013	24.79	24.99	24.50	24.71	0	-0.10(-0.40%)
Dec 02, 2013	25.00	25.08	24.45	24.81	0	-0.19(-0.76%)
Nov 29, 2013	24.42	25.31	24.09	25.00	0	+0.69(+2.84%)
Nov 27, 2013	24.22	24.53	24.15	24.31	0	+0.02(+0.08%)
Nov 26, 2013	25.02	25.02	24.21	24.29	0	-0.59(-2.37%)
Nov 25, 2013	24.50	25.48	24.06	24.88	582,093	+0.99(+4.14%)
Nov 22, 2013	24.16	24.27	23.28	23.89	0	-0.09(-0.38%)
Nov 21, 2013	24.46	24.80	23.75	23.98	101,101	-0.36(-1.48%)
Nov 20, 2013	24.32	25.10	24.04	24.34	0	-0.54(-2.17%)
Nov 19, 2013	24.57	25.37	24.07	24.88	327,721	+0.31(+1.26%)
Nov 18, 2013	25.75	26.09	24.49	24.57	0	-1.64(-6.26%)
Nov 15, 2013	26.16	26.70	25.59	26.21	0	+0.00(+0.00%)
Nov 14, 2013	27.59	27.60	25.95	26.21	0	-1.27(-4.62%)
Nov 12, 2013	26.84	27.91	26.57	27.48	0	+0.68(+2.54%)
Nov 11, 2013	24.70	27.35	24.60	26.80	0	+2.18(+8.85%)
Nov 08, 2013	23.24	24.73	23.24	24.62	0	+1.35(+5.80%)
Nov 07, 2013	22.25	23.48	21.72	23.27	197,694	+1.21(+5.48%)
Nov 06, 2013	22.60	22.60	21.37	22.06	323,804	-0.21(-0.93%)
Nov 05, 2013	22.66	22.99	22.00	22.27	0	-0.23(-1.02%)
Nov 04, 2013	23.12	23.12	22.00	22.50	105,944	-0.50(-2.17%)
Nov 01, 2013	22.28	23.15	21.90	23.00	0	+0.85(+3.84%)
Oct 31, 2013	22.73	22.73	21.25	22.15	0	-0.51(-2.25%)
Oct 30, 2013	23.43	23.45	22.25	22.66	341,431	-0.84(-3.57%)
Oct 29, 2013	23.61	24.10	23.00	23.50	0	-0.01(-0.04%)
Oct 28, 2013	23.59	23.81	23.00	23.51	0	+0.04(+0.17%)
Oct 25, 2013	23.95	24.34	23.19	23.47	0	-0.42(-1.76%)
Oct 24, 2013	23.46	24.37	23.32	23.89	234,285	+0.39(+1.66%)
Oct 23, 2013	23.35	23.85	22.86	23.50	0	+0.18(+0.77%)
Oct 22, 2013	23.25	23.64	22.50	23.32	240,841	+0.05(+0.21%)
Oct 21, 2013	23.76	23.95	23.00	23.27	455,944	-0.48(-2.02%)
Oct 18, 2013	23.86	23.95	23.69	23.75	603,618	-0.09(-0.38%)
Oct 17, 2013	24.75	25.06	23.01	23.84	5,182,409	-1.71(-6.71%)
Oct 16, 2013	22.50	26.70	20.72	25.55	1,038,724	+2.72(+11.93%)
Oct 15, 2013	22.35	23.25	22.35	22.83	166,054	+0.62(+2.79%)
Oct 14, 2013	22.55	22.55	21.69	22.21	34,905	-0.40(-1.77%)
Oct 11, 2013	22.75	22.75	21.55	22.61	0	-0.04(-0.18%)
Oct 10, 2013	22.66	23.15	22.14	22.65	101,484	+0.24(+1.07%)
Oct 09, 2013	23.23	23.27	21.69	22.41	0	-0.83(-3.57%)
Oct 08, 2013	26.60	27.14	23.18	23.24	147,859	-3.50(-13.09%)
Oct 07, 2013	27.24	28.64	26.68	26.74	0	-0.84(-3.05%)
Oct 04, 2013	27.63	30.25	27.47	27.58	0	-0.13(-0.47%)
Oct 03, 2013	29.06	30.95	27.70	27.71	0	-1.30(-4.48%)
Oct 02, 2013	27.00	29.42	27.00	29.01	98,996	+1.65(+6.03%)
Oct 01, 2013	26.83	27.36	26.25	27.36	30,758	+2.75(+11.17%)
Sep 27, 2013	24.39	25.89	24.39	24.61	0	+0.08(+0.33%)
Sep 26, 2013	23.39	24.79	23.25	24.53	97,466	+1.22(+5.23%)
Sep 25, 2013	24.75	25.93	23.10	23.31	113,404	-0.96(-3.96%)
Sep 24, 2013	25.51	26.64	24.15	24.27	98,618	-1.15(-4.52%)
Sep 23, 2013	26.98	26.98	24.53	25.42	106,067	-1.31(-4.90%)
Sep 20, 2013	28.44	28.77	26.63	26.73	0	-1.74(-6.11%)
Sep 19, 2013	27.99	28.64	27.71	28.47	0	+0.48(+1.71%)
Sep 18, 2013	27.40	28.35	27.00	27.99	0	+0.67(+2.45%)
Sep 17, 2013	26.88	27.70	26.02	27.32	0	+0.29(+1.07%)
Sep 16, 2013	26.26	27.19	25.91	27.03	0	+0.87(+3.33%)
Sep 13, 2013	24.66	26.65	24.55	26.16	0	+1.51(+6.13%)
Sep 12, 2013	25.28	25.80	23.65	24.65	0	-0.72(-2.84%)
Sep 11, 2013	27.10	27.10	25.11	25.37	0	-0.32(-1.25%)
Sep 10, 2013	25.55	25.76	25.26	25.69	70,318	+0.18(+0.71%)
Sep 09, 2013	25.80	26.15	25.25	25.51	0	-0.32(-1.24%)
Sep 06, 2013	26.30	27.40	25.00	25.83	0	-0.22(-0.84%)
Sep 05, 2013	23.32	27.57	23.32	26.05	0	+2.92(+12.62%)
Sep 04, 2013	22.74	23.37	22.00	23.13	0	+0.34(+1.49%)
Sep 03, 2013	22.88	23.00	22.39	22.79	0	+0.19(+0.84%)
Aug 30, 2013	22.57	23.01	22.29	22.60	0	-0.05(-0.22%)
Aug 29, 2013	22.65	23.04	22.01	22.65	51,388	-0.02(-0.09%)
Aug 28, 2013	22.26	23.86	22.26	22.67	0	+0.36(+1.61%)
Aug 27, 2013	22.70	22.94	22.24	22.31	23,751	-0.51(-2.23%)
Aug 26, 2013	21.77	23.11	21.54	22.82	0	+0.81(+3.68%)
Aug 23, 2013	21.37	22.08	21.37	22.01	0	+0.61(+2.85%)
Aug 22, 2013	20.77	21.42	20.52	21.40	10,375	+0.72(+3.48%)
Aug 21, 2013	21.17	21.17	20.21	20.68	0	-0.47(-2.22%)
Aug 20, 2013	21.28	21.39	20.61	21.15	41,344	+0.38(+1.83%)
Aug 19, 2013	21.48	21.83	20.15	20.77	76,762	-0.40(-1.89%)
Aug 16, 2013	21.78	23.99	21.02	21.17	0	-0.69(-3.16%)
Aug 15, 2013	21.84	22.87	21.69	21.86	83,419	-0.26(-1.18%)
Aug 14, 2013	23.00	23.00	21.66	22.12	64,724	-0.81(-3.53%)
Aug 13, 2013	22.58	23.05	22.15	22.93	40,577	+0.13(+0.57%)
Aug 12, 2013	22.74	23.07	22.74	22.80	36,645	-0.45(-1.94%)
Aug 09, 2013	23.09	23.40	22.90	23.25	74,083	+0.25(+1.09%)
Aug 08, 2013	23.28	23.28	22.84	23.00	70,572	-0.20(-0.86%)
Aug 07, 2013	23.00	23.43	22.70	23.20	13,069	+0.29(+1.27%)
Aug 06, 2013	23.73	23.73	22.90	22.91	18,551	-0.76(-3.21%)
Aug 05, 2013	24.08	24.08	23.00	23.67	43,137	-0.29(-1.21%)
Aug 02, 2013	23.05	24.14	22.80	23.96	22,238	+0.84(+3.63%)
Aug 01, 2013	23.06	23.92	22.88	23.12	86,059	+0.14(+0.61%)
Jul 31, 2013	23.10	24.26	22.91	22.98	0	-0.09(-0.39%)
Jul 30, 2013	23.61	23.61	22.87	23.07	0	-0.46(-1.95%)
Jul 29, 2013	23.70	23.99	23.50	23.53	0	-0.10(-0.42%)
Jul 26, 2013	23.77	24.26	23.42	23.63	0	-0.22(-0.92%)
Jul 25, 2013	23.87	24.11	23.41	23.85	0	+0.02(+0.08%)
Jul 24, 2013	23.76	24.20	23.01	23.83	0	-0.20(-0.83%)
Jul 23, 2013	24.18	24.46	23.83	24.03	0	-0.15(-0.62%)
Jul 22, 2013	22.64	24.75	22.64	24.18	0	+1.23(+5.36%)
Jul 19, 2013	23.17	23.26	22.76	22.95	0	-0.40(-1.71%)
Jul 18, 2013	23.54	23.74	23.09	23.35	0	-0.05(-0.21%)
Jul 17, 2013	22.90	23.99	22.90	23.40	42,198	+0.09(+0.39%)
Jul 16, 2013	23.61	24.70	23.15	23.31	0	-0.01(-0.02%)
Jul 15, 2013	23.85	24.28	22.71	23.32	0	-0.80(-3.34%)
Jul 12, 2013	23.05	24.98	22.83	24.12	0	+0.95(+4.10%)
Jul 11, 2013	23.33	23.61	22.46	23.17	0	+0.13(+0.56%)
Jul 10, 2013	23.70	23.90	22.32	23.04	0	-0.56(-2.37%)
Jul 09, 2013	23.69	24.07	23.55	23.60	0	+0.05(+0.21%)
Jul 08, 2013	23.53	25.88	22.67	23.55	0	+0.01(+0.04%)
Jul 05, 2013	24.28	24.28	22.37	23.54	0	-0.23(-0.97%)
Jul 03, 2013	23.67	24.50	23.10	23.77	0	-0.13(-0.54%)
Jul 02, 2013	24.04	24.41	23.21	23.90	0	-0.23(-0.95%)
Jul 01, 2013	24.54	25.27	23.33	24.13	0	-0.44(-1.79%)
Jun 28, 2013	25.08	26.12	24.13	24.57	1,469,120	+2.59(+11.78%)
Jun 26, 2013	21.27	23.05	20.70	21.98	0	+0.75(+3.53%)
Jun 25, 2013	21.85	22.17	21.05	21.23	0	+0.00(+0.00%)
Jun 24, 2013	20.77	21.87	20.02	21.23	0	+0.50(+2.41%)
Jun 21, 2013	21.13	21.50	20.66	20.73	223,884	-0.27(-1.29%)
Jun 20, 2013	20.80	22.48	19.44	21.00	0	+0.26(+1.25%)
Jun 19, 2013	20.50	21.00	19.30	20.74	0	+1.04(+5.28%)
Jun 18, 2013	19.51	20.28	18.25	19.70	0	+0.02(+0.10%)
Jun 17, 2013	20.25	21.00	18.66	19.68	0	-0.37(-1.85%)
Jun 14, 2013	20.87	20.87	19.34	20.05	0	-0.74(-3.56%)
Jun 13, 2013	21.44	21.45	20.05	20.79	128,564	-0.65(-3.03%)
Jun 12, 2013	23.13	23.13	20.40	21.44	33,605	-0.39(-1.79%)
Jun 11, 2013	21.57	22.20	20.04	21.83	0	+0.47(+2.20%)
Jun 10, 2013	20.99	21.75	20.99	21.36	0	+0.70(+3.39%)
Jun 07, 2013	20.42	20.66	19.30	20.66	0	+0.81(+4.08%)
Jun 06, 2013	18.61	19.85	18.51	19.85	0	+0.11(+0.56%)
Jun 05, 2013	19.01	19.98	19.01	19.74	0	-0.01(-0.05%)
Jun 04, 2013	19.08	19.75	18.50	19.75	0	+1.05(+5.61%)
Jun 03, 2013	18.29	18.70	18.00	18.70	34,398	+0.50(+2.75%)
May 31, 2013	17.42	18.69	17.42	18.20	117,510	+0.60(+3.41%)
May 30, 2013	17.56	17.93	17.00	17.60	0	+0.40(+2.33%)
May 29, 2013	18.20	18.20	16.36	17.20	113,296	-0.90(-4.97%)
May 28, 2013	16.35	29.79	16.12	18.10	233,812	+2.00(+12.42%)
May 24, 2013	15.19	16.48	15.11	16.10	0	+0.95(+6.27%)
May 23, 2013	15.00	15.35	14.90	15.15	0	+0.00(+0.00%)

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.

Portola Pharma (NQ: PTLA )

Historical Prices

Sections

Services

Contact Information

Follow Us