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 (%)
May 30, 2014 9.320 9.380 9.270 9.370 2,438,355 +0.05(+0.54%)
May 29, 2014 9.380 9.385 9.300 9.320 1,481,069 +0.01(+0.11%)
May 28, 2014 9.320 9.400 9.270 9.310 2,548,284 +0.01(+0.11%)
May 27, 2014 9.220 9.350 9.160 9.300 2,341,736 +0.17(+1.86%)
May 23, 2014 9.030 9.130 9.130 9.130 1,394,800 +0.13(+1.44%)
May 22, 2014 9.030 9.180 8.980 9.000 1,246,242 -0.02(-0.22%)
May 21, 2014 9.000 9.140 8.950 9.020 2,315,809 +0.07(+0.84%)
May 20, 2014 8.880 8.960 8.800 8.945 2,348,428 +0.08(+0.85%)
May 19, 2014 8.840 8.960 8.800 8.870 1,431,661 +0.03(+0.34%)
May 16, 2014 8.920 8.920 8.770 8.840 1,393,465 -0.11(-1.23%)
May 15, 2014 8.900 8.950 8.770 8.950 2,251,913 +0.09(+1.02%)
May 14, 2014 8.610 8.950 8.560 8.860 4,339,345 +0.25(+2.90%)
May 13, 2014 8.490 8.660 8.310 8.610 2,769,957 +0.14(+1.65%)
May 12, 2014 8.460 8.550 8.400 8.470 2,772,154 +0.03(+0.36%)
May 09, 2014 8.260 8.450 8.190 8.440 1,572,319 +0.11(+1.32%)
May 08, 2014 8.430 8.470 8.281 8.330 1,800,475 -0.08(-0.95%)
May 07, 2014 8.410 8.430 8.280 8.410 2,002,156 +0.01(+0.12%)
May 06, 2014 8.420 8.440 8.300 8.400 1,969,939 -0.03(-0.36%)
May 05, 2014 8.420 8.450 8.320 8.430 2,025,461 -0.03(-0.35%)
May 02, 2014 8.570 8.600 8.370 8.460 1,913,073 -0.11(-1.28%)
May 01, 2014 8.450 8.570 8.360 8.570 2,390,053 +0.08(+0.94%)
Apr 30, 2014 8.390 8.490 8.250 8.490 2,273,079 +0.08(+0.95%)
Apr 29, 2014 8.500 8.500 8.350 8.410 1,911,450 -0.05(-0.59%)
Apr 28, 2014 8.470 8.519 8.222 8.460 2,506,776 +0.07(+0.83%)
Apr 25, 2014 8.420 8.460 8.210 8.390 3,280,720 -0.03(-0.36%)
Apr 24, 2014 8.500 8.550 8.400 8.420 2,447,152 -0.06(-0.71%)
Apr 23, 2014 8.580 8.680 8.430 8.480 2,358,338 -0.07(-0.82%)
Apr 22, 2014 8.490 8.645 8.440 8.550 2,818,330 +0.11(+1.30%)
Apr 21, 2014 8.470 8.480 8.310 8.440 1,321,413 +0.03(+0.36%)
Apr 17, 2014 8.250 8.410 8.410 8.410 4,167,000 +0.16(+1.94%)
Apr 16, 2014 8.250 8.340 8.170 8.250 2,258,108 +0.08(+0.98%)
Apr 15, 2014 8.150 8.240 7.900 8.170 2,851,343 +0.04(+0.49%)
Apr 14, 2014 8.100 8.280 7.960 8.130 4,205,437 +0.13(+1.63%)
Apr 11, 2014 8.110 8.310 7.980 8.000 3,836,097 -0.22(-2.68%)
Apr 10, 2014 8.230 8.540 8.180 8.220 4,157,808 -0.02(-0.24%)
Apr 09, 2014 8.190 8.260 8.090 8.240 2,782,173 +0.05(+0.61%)
Apr 08, 2014 8.160 8.230 8.038 8.190 3,094,514 -0.01(-0.12%)
Apr 07, 2014 8.010 8.240 7.980 8.200 4,076,689 +0.14(+1.74%)
Apr 04, 2014 8.240 8.285 7.960 8.060 4,435,230 -0.17(-2.07%)
Apr 03, 2014 8.200 8.300 8.030 8.230 3,842,240 -0.05(-0.60%)
Apr 02, 2014 8.360 8.470 8.200 8.280 2,783,676 -0.09(-1.08%)
Apr 01, 2014 8.340 8.490 8.200 8.370 4,244,107 +0.06(+0.72%)
Mar 31, 2014 8.030 8.370 8.020 8.310 5,624,219 +0.32(+4.01%)
Mar 28, 2014 8.270 8.300 7.930 7.990 2,584,165 -0.26(-3.15%)
Mar 27, 2014 8.050 8.250 7.900 8.250 3,353,696 +0.18(+2.17%)
Mar 26, 2014 8.220 8.280 8.060 8.075 3,357,793 -0.11(-1.28%)
Mar 25, 2014 8.220 8.350 8.110 8.180 3,953,603 -0.01(-0.12%)
Mar 24, 2014 8.370 8.400 7.870 8.190 5,390,253 -0.13(-1.56%)
Mar 21, 2014 8.630 8.700 8.310 8.320 5,587,256 -0.24(-2.80%)
Mar 20, 2014 8.550 8.620 8.450 8.560 3,172,658 -0.05(-0.58%)
Mar 19, 2014 8.630 8.700 8.455 8.610 4,383,958 +0.00(+0.00%)
Mar 18, 2014 8.240 8.660 8.230 8.610 4,398,343 +0.38(+4.62%)
Mar 17, 2014 8.310 8.340 8.200 8.230 2,467,236 -0.03(-0.36%)
Mar 14, 2014 8.260 8.409 8.190 8.260 2,628,274 +0.01(+0.12%)
Mar 13, 2014 8.500 8.516 8.170 8.250 4,391,146 -0.20(-2.37%)
Mar 12, 2014 8.290 8.490 8.125 8.450 3,941,048 +0.17(+2.05%)
Mar 11, 2014 8.420 8.470 8.170 8.280 3,563,467 -0.08(-0.96%)
Mar 10, 2014 8.290 8.400 8.220 8.360 2,062,848 +0.09(+1.09%)
Mar 07, 2014 8.440 8.550 8.110 8.270 4,714,449 -0.09(-1.08%)
Mar 06, 2014 8.550 8.681 8.290 8.360 3,137,529 -0.19(-2.22%)
Mar 05, 2014 8.470 8.595 8.350 8.550 3,330,607 +0.08(+0.94%)
Mar 04, 2014 8.720 8.830 8.360 8.470 4,942,510 -0.17(-1.97%)
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.