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 5.500 5.520 5.370 5.370 1,421,962 -0.13(-2.36%)
May 27, 2010 5.390 5.500 5.390 5.500 1,317,032 +0.17(+3.19%)
May 26, 2010 5.360 5.465 5.300 5.330 2,682,286 -0.02(-0.37%)
May 25, 2010 5.370 5.400 5.270 5.350 3,442,675 -0.11(-2.01%)
May 24, 2010 5.520 5.530 5.460 5.460 1,767,699 -0.08(-1.44%)
May 21, 2010 5.440 5.660 5.360 5.540 2,674,665 +0.03(+0.54%)
May 20, 2010 5.570 5.680 5.480 5.510 2,170,280 -0.18(-3.16%)
May 19, 2010 5.710 5.750 5.640 5.690 2,326,229 -0.07(-1.22%)
May 18, 2010 5.900 5.910 5.710 5.760 1,996,902 -0.08(-1.37%)
May 17, 2010 5.750 5.860 5.720 5.840 3,274,855 +0.09(+1.57%)
May 14, 2010 5.800 5.830 5.700 5.750 1,929,636 -0.08(-1.37%)
May 13, 2010 5.950 5.980 5.780 5.830 2,606,671 -0.11(-1.85%)
May 12, 2010 5.850 5.950 5.750 5.940 2,774,794 +0.11(+1.89%)
May 11, 2010 5.830 5.980 5.770 5.830 3,237,481 -0.15(-2.51%)
May 10, 2010 5.890 6.080 5.840 5.980 5,457,693 +0.03(+0.50%)
May 07, 2010 5.690 5.960 5.630 5.950 6,283,245 +0.23(+4.02%)
May 06, 2010 5.870 5.980 5.550 5.720 5,322,634 -0.21(-3.54%)
May 05, 2010 5.870 5.960 5.700 5.930 4,830,037 +0.06(+1.02%)
May 04, 2010 6.000 6.020 5.830 5.870 4,366,807 -0.14(-2.33%)
May 03, 2010 5.830 6.080 5.820 6.010 5,692,324 +0.19(+3.26%)
Apr 30, 2010 6.370 6.370 5.820 5.820 12,327,325 -0.71(-10.87%)
Apr 29, 2010 6.580 6.580 6.400 6.530 1,653,895 +0.01(+0.15%)
Apr 28, 2010 6.370 6.580 6.250 6.520 7,462,793 +0.15(+2.35%)
Apr 27, 2010 6.380 6.420 6.280 6.370 4,025,515 -0.01(-0.16%)
Apr 26, 2010 6.450 6.480 6.360 6.380 2,046,561 -0.04(-0.62%)
Apr 23, 2010 6.530 6.530 6.390 6.420 2,459,051 -0.08(-1.23%)
Apr 22, 2010 6.500 6.570 6.390 6.500 3,597,357 -0.02(-0.31%)
Apr 21, 2010 6.530 6.605 6.490 6.520 6,051,071 -0.03(-0.46%)
Apr 20, 2010 6.600 6.680 6.540 6.550 5,915,717 -0.02(-0.30%)
Apr 19, 2010 6.290 6.585 6.280 6.570 8,151,270 +0.29(+4.62%)
Apr 16, 2010 6.390 6.450 6.180 6.280 4,202,102 -0.10(-1.57%)
Apr 15, 2010 6.260 6.440 6.260 6.380 5,845,176 +0.17(+2.74%)
Apr 14, 2010 6.390 6.390 6.150 6.210 3,779,559 -0.14(-2.20%)
Apr 13, 2010 6.350 6.380 6.340 6.350 1,643,411 -0.01(-0.16%)
Apr 12, 2010 6.380 6.420 6.320 6.360 1,462,072 -0.03(-0.47%)
Apr 09, 2010 6.430 6.450 6.370 6.390 1,474,409 -0.04(-0.62%)
Apr 08, 2010 6.430 6.450 6.370 6.430 2,424,706 +0.01(+0.16%)
Apr 07, 2010 6.330 6.420 6.330 6.420 1,851,957 +0.07(+1.10%)
Apr 06, 2010 6.300 6.400 6.300 6.350 2,290,001 -0.02(-0.31%)
Apr 05, 2010 6.290 6.370 6.260 6.370 2,478,385 +0.11(+1.76%)
Apr 01, 2010 6.260 6.260 6.260 6.260 2,056,800 +0.05(+0.81%)
Mar 31, 2010 6.130 6.210 6.050 6.210 3,302,877 +0.03(+0.49%)
Mar 30, 2010 6.310 6.320 6.150 6.180 3,376,999 -0.11(-1.75%)
Mar 29, 2010 6.390 6.430 6.240 6.290 3,122,059 -0.08(-1.26%)
Mar 26, 2010 6.430 6.450 6.330 6.370 1,961,177 -0.04(-0.62%)
Mar 25, 2010 6.520 6.570 6.410 6.410 1,595,178 -0.10(-1.54%)
Mar 24, 2010 6.510 6.560 6.470 6.510 2,914,337 -0.05(-0.76%)
Mar 23, 2010 6.580 6.620 6.510 6.560 1,871,177 +0.00(+0.00%)
Mar 22, 2010 6.590 6.600 6.510 6.560 2,315,351 -0.03(-0.46%)
Mar 19, 2010 6.630 6.660 6.550 6.590 3,432,915 -0.01(-0.15%)
Mar 18, 2010 6.650 6.700 6.580 6.600 2,247,782 -0.03(-0.45%)
Mar 17, 2010 6.560 6.710 6.490 6.630 2,814,466 +0.04(+0.61%)
Mar 16, 2010 6.600 6.745 6.555 6.590 3,938,848 -0.02(-0.30%)
Mar 15, 2010 6.560 6.820 6.550 6.610 5,158,759 -0.19(-2.79%)
Mar 12, 2010 6.940 6.960 6.800 6.800 4,587,617 -0.10(-1.45%)
Mar 11, 2010 6.810 6.960 6.750 6.900 5,669,170 -0.39(-5.35%)
Mar 10, 2010 7.150 7.300 7.120 7.290 4,361,194 +0.19(+2.68%)
Mar 09, 2010 7.110 7.140 7.060 7.100 3,495,866 +0.01(+0.14%)
Mar 08, 2010 7.100 7.130 7.010 7.090 3,286,051 +0.05(+0.71%)
Mar 05, 2010 7.070 7.130 6.970 7.040 2,791,723 +0.01(+0.14%)
Mar 04, 2010 6.980 7.110 6.950 7.030 3,131,041 +0.10(+1.37%)
Mar 03, 2010 6.910 7.110 6.910 6.935 3,212,885 +0.02(+0.36%)
Mar 02, 2010 7.150 7.150 6.880 6.910 4,971,094 -0.23(-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.