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 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%)
Apr 01, 2014 6.721 6.841 6.608 6.745 5,266,779 +0.05(+0.72%)
Mar 31, 2014 6.471 6.745 6.463 6.696 6,979,447 +0.26(+4.00%)
Mar 28, 2014 6.664 6.688 6.390 6.439 3,206,852 -0.21(-3.15%)
Mar 27, 2014 6.487 6.648 6.366 6.648 4,161,812 +0.14(+2.17%)
Mar 26, 2014 6.624 6.672 6.495 6.507 4,166,896 -0.08(-1.28%)
Mar 25, 2014 6.624 6.729 6.535 6.592 4,906,274 -0.01(-0.12%)
Mar 24, 2014 6.745 6.769 6.342 6.600 6,689,104 -0.10(-1.56%)
Mar 21, 2014 6.954 7.011 6.696 6.704 6,933,577 -0.19(-2.80%)
Mar 20, 2014 6.890 6.946 6.809 6.898 3,937,150 -0.04(-0.58%)
Mar 19, 2014 6.954 7.011 6.813 6.938 5,440,329 +0.00(+0.00%)
Mar 18, 2014 6.640 6.978 6.632 6.938 5,458,180 +0.31(+4.62%)
Mar 17, 2014 6.696 6.721 6.608 6.632 3,061,748 -0.02(-0.36%)
Mar 14, 2014 6.656 6.776 6.600 6.656 3,261,590 +0.01(+0.12%)
Mar 13, 2014 6.850 6.862 6.584 6.648 5,449,249 -0.16(-2.37%)
Mar 12, 2014 6.680 6.841 6.547 6.809 4,890,694 +0.14(+2.05%)
Mar 11, 2014 6.785 6.825 6.584 6.672 4,422,130 -0.06(-0.96%)
Mar 10, 2014 6.680 6.769 6.624 6.737 2,559,917 +0.07(+1.09%)
Mar 07, 2014 6.801 6.890 6.535 6.664 5,850,456 -0.07(-1.08%)
Mar 06, 2014 6.890 6.996 6.680 6.737 3,893,557 -0.15(-2.22%)
Mar 05, 2014 6.825 6.926 6.729 6.890 4,133,159 +0.06(+0.94%)
Mar 04, 2014 7.027 7.115 6.737 6.825 6,133,471 -0.14(-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.