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 28, 2010 3.065 3.076 2.992 2.992 2,552,044 -0.07(-2.36%)
May 27, 2010 3.003 3.065 3.003 3.065 2,363,723 +0.09(+3.19%)
May 26, 2010 2.987 3.045 2.953 2.970 4,813,992 -0.01(-0.37%)
May 25, 2010 2.992 3.009 2.936 2.981 6,178,689 -0.06(-2.01%)
May 24, 2010 3.076 3.081 3.042 3.042 3,172,551 -0.04(-1.44%)
May 21, 2010 3.031 3.154 2.987 3.087 4,800,314 +0.02(+0.54%)
May 20, 2010 3.104 3.165 3.053 3.070 3,895,077 -0.10(-3.16%)
May 19, 2010 3.182 3.204 3.143 3.170 4,174,964 -0.04(-1.22%)
May 18, 2010 3.287 3.293 3.182 3.209 3,583,909 -0.04(-1.37%)
May 17, 2010 3.204 3.265 3.187 3.254 5,877,496 +0.05(+1.57%)
May 14, 2010 3.232 3.248 3.176 3.204 3,463,185 -0.04(-1.37%)
May 13, 2010 3.315 3.332 3.221 3.248 4,678,283 -0.06(-1.85%)
May 12, 2010 3.260 3.315 3.204 3.310 4,980,019 +0.06(+1.89%)
May 11, 2010 3.248 3.332 3.215 3.248 5,810,420 -0.08(-2.51%)
May 10, 2010 3.282 3.388 3.254 3.332 9,795,112 +0.02(+0.50%)
May 07, 2010 3.170 3.321 3.137 3.315 11,276,759 +0.13(+4.02%)
May 06, 2010 3.271 3.332 3.092 3.187 9,552,717 -0.12(-3.54%)
May 05, 2010 3.271 3.321 3.176 3.304 8,668,636 +0.03(+1.02%)
May 04, 2010 3.343 3.354 3.248 3.271 7,837,261 -0.08(-2.33%)
May 03, 2010 3.248 3.388 3.243 3.349 10,216,213 +0.11(+3.26%)
Apr 30, 2010 3.549 3.549 3.243 3.243 22,124,280 -0.40(-10.87%)
Apr 29, 2010 3.666 3.666 3.566 3.638 2,968,303 +0.01(+0.15%)
Apr 28, 2010 3.549 3.666 3.482 3.633 13,393,735 +0.08(+2.35%)
Apr 27, 2010 3.555 3.577 3.499 3.549 7,224,732 -0.01(-0.16%)
Apr 26, 2010 3.594 3.611 3.544 3.555 3,673,034 -0.02(-0.62%)
Apr 23, 2010 3.638 3.638 3.560 3.577 4,413,344 -0.04(-1.23%)
Apr 22, 2010 3.622 3.661 3.560 3.622 6,456,302 -0.01(-0.31%)
Apr 21, 2010 3.638 3.680 3.616 3.633 10,860,068 -0.02(-0.46%)
Apr 20, 2010 3.677 3.722 3.644 3.650 10,617,144 -0.01(-0.30%)
Apr 19, 2010 3.505 3.669 3.499 3.661 14,629,369 +0.16(+4.62%)
Apr 16, 2010 3.560 3.594 3.443 3.499 7,541,659 -0.06(-1.57%)
Apr 15, 2010 3.488 3.588 3.488 3.555 10,490,541 +0.09(+2.74%)
Apr 14, 2010 3.560 3.560 3.427 3.460 6,783,306 -0.08(-2.20%)
Apr 13, 2010 3.538 3.555 3.533 3.538 2,949,487 -0.01(-0.16%)
Apr 12, 2010 3.555 3.577 3.521 3.544 2,624,031 -0.02(-0.47%)
Apr 09, 2010 3.583 3.594 3.549 3.560 2,646,173 -0.02(-0.62%)
Apr 08, 2010 3.583 3.594 3.549 3.583 4,351,704 +0.01(+0.16%)
Apr 07, 2010 3.527 3.577 3.527 3.577 3,323,771 +0.04(+1.10%)
Apr 06, 2010 3.510 3.566 3.510 3.538 4,109,944 -0.01(-0.31%)
Apr 05, 2010 3.505 3.549 3.488 3.549 4,448,044 +0.06(+1.76%)
Apr 01, 2010 3.488 3.488 3.488 3.488 3,691,410 +0.03(+0.81%)
Mar 31, 2010 3.416 3.460 3.371 3.460 5,927,788 +0.02(+0.49%)
Mar 30, 2010 3.516 3.521 3.427 3.443 6,060,818 -0.06(-1.75%)
Mar 29, 2010 3.560 3.583 3.477 3.505 5,603,268 -0.04(-1.26%)
Mar 26, 2010 3.583 3.594 3.527 3.549 3,519,792 -0.02(-0.62%)
Mar 25, 2010 3.633 3.661 3.572 3.572 2,862,921 -0.06(-1.54%)
Mar 24, 2010 3.627 3.655 3.605 3.627 5,230,462 -0.03(-0.76%)
Mar 23, 2010 3.666 3.689 3.627 3.655 3,358,266 +0.00(+0.00%)
Mar 22, 2010 3.672 3.677 3.627 3.655 4,155,441 -0.02(-0.46%)
Mar 19, 2010 3.694 3.711 3.650 3.672 6,161,172 -0.01(-0.15%)
Mar 18, 2010 3.705 3.733 3.666 3.677 4,034,172 -0.02(-0.45%)
Mar 17, 2010 3.655 3.739 3.616 3.694 5,051,220 +0.02(+0.61%)
Mar 16, 2010 3.677 3.758 3.652 3.672 7,069,188 -0.01(-0.30%)
Mar 15, 2010 3.655 3.800 3.650 3.683 9,258,605 -0.11(-2.79%)
Mar 12, 2010 3.867 3.878 3.789 3.789 8,233,556 -0.06(-1.45%)
Mar 11, 2010 3.794 3.878 3.761 3.845 10,174,657 +0.06(+1.62%)
Mar 10, 2010 3.711 3.788 3.695 3.783 8,403,564 +0.10(+2.68%)
Mar 09, 2010 3.690 3.705 3.664 3.685 6,736,167 +0.01(+0.14%)
Mar 08, 2010 3.685 3.700 3.638 3.679 6,331,876 +0.03(+0.71%)
Mar 05, 2010 3.669 3.700 3.617 3.654 5,379,357 +0.01(+0.14%)
Mar 04, 2010 3.622 3.690 3.607 3.648 6,033,187 +0.05(+1.37%)
Mar 03, 2010 3.586 3.690 3.586 3.599 6,190,892 +0.01(+0.36%)
Mar 02, 2010 3.711 3.711 3.571 3.586 9,578,777 -0.12(-3.22%)
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.