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 31, 2013 6.273 6.319 6.198 6.198 1,843,298 -0.11(-1.67%)
May 30, 2013 6.131 6.330 6.131 6.304 2,155,963 +0.17(+2.82%)
May 29, 2013 6.236 6.266 6.086 6.131 2,819,500 -0.12(-1.92%)
May 28, 2013 6.334 6.349 6.206 6.251 2,926,764 -0.04(-0.60%)
May 24, 2013 6.266 6.319 6.228 6.289 0 +0.02(+0.24%)
May 23, 2013 6.161 6.273 6.123 6.273 0 +0.07(+1.09%)
May 22, 2013 6.273 6.367 6.161 6.206 0 -0.08(-1.31%)
May 21, 2013 6.191 6.289 6.176 6.289 0 +0.12(+1.95%)
May 20, 2013 6.183 6.225 6.161 6.168 0 -0.01(-0.12%)
May 17, 2013 6.183 6.198 6.146 6.176 0 +0.03(+0.49%)
May 16, 2013 6.213 6.221 6.078 6.146 2,394,274 -0.05(-0.73%)
May 15, 2013 6.191 6.236 6.161 6.191 0 +0.10(+1.60%)
May 13, 2013 5.838 6.131 5.808 6.093 0 +0.29(+4.98%)
May 10, 2013 5.950 5.995 5.770 5.804 0 -0.12(-2.09%)
May 09, 2013 6.018 6.026 5.920 5.928 0 -0.08(-1.25%)
May 08, 2013 5.973 6.041 5.958 6.003 0 +0.08(+1.33%)
May 07, 2013 5.913 6.011 5.875 5.924 0 -0.01(-0.19%)
May 06, 2013 5.913 5.935 5.853 5.935 1,954,731 +0.05(+0.89%)
May 03, 2013 5.868 5.890 5.800 5.883 0 +0.08(+1.42%)
May 02, 2013 5.740 5.823 5.725 5.800 0 +0.10(+1.71%)
May 01, 2013 5.800 5.845 5.702 5.702 0 -0.11(-1.94%)
Apr 30, 2013 5.853 5.860 5.759 5.815 0 -0.04(-0.64%)
Apr 29, 2013 5.815 5.853 5.763 5.853 2,694,539 +0.07(+1.17%)
Apr 26, 2013 5.770 5.800 5.770 5.785 1,804,084 +0.01(+0.13%)
Apr 25, 2013 5.770 5.815 5.710 5.778 2,415,257 +0.10(+1.79%)
Apr 24, 2013 5.748 5.748 5.672 5.676 1,584,590 -0.07(-1.24%)
Apr 23, 2013 5.785 5.785 5.672 5.748 1,873,849 +0.00(+0.00%)
Apr 22, 2013 5.710 5.778 5.646 5.748 1,900,449 +0.08(+1.32%)
Apr 19, 2013 5.627 5.695 5.605 5.672 1,502,282 +0.05(+0.94%)
Apr 18, 2013 5.620 5.650 5.507 5.620 2,297,629 +0.02(+0.40%)
Apr 17, 2013 5.590 5.605 5.492 5.597 2,205,295 +0.00(+0.00%)
Apr 16, 2013 5.612 5.665 5.560 5.597 2,163,064 +0.01(+0.13%)
Apr 15, 2013 5.800 5.823 5.500 5.590 3,991,360 -0.21(-3.63%)
Apr 12, 2013 5.785 5.860 5.710 5.800 3,164,317 +0.05(+0.91%)
Apr 11, 2013 5.718 5.819 5.710 5.748 2,681,717 +0.04(+0.66%)
Apr 10, 2013 5.552 5.729 5.522 5.710 3,952,001 +0.19(+3.40%)
Apr 09, 2013 5.507 5.582 5.500 5.522 1,703,919 +0.03(+0.55%)
Apr 08, 2013 5.485 5.515 5.425 5.492 1,844,855 +0.02(+0.41%)
Apr 05, 2013 5.455 5.492 5.432 5.470 1,746,053 -0.03(-0.55%)
Apr 04, 2013 5.507 5.533 5.447 5.500 2,716,542 +0.03(+0.55%)
Apr 03, 2013 5.552 5.552 5.440 5.470 1,846,889 -0.08(-1.49%)
Apr 02, 2013 5.530 5.590 5.507 5.552 2,268,183 +0.04(+0.68%)
Apr 01, 2013 5.515 5.537 5.462 5.515 2,484,934 +0.03(+0.55%)
Mar 28, 2013 5.455 5.515 5.417 5.485 1,565,543 +0.05(+0.97%)
Mar 27, 2013 5.417 5.447 5.312 5.432 2,619,152 -0.02(-0.28%)
Mar 26, 2013 5.522 5.537 5.417 5.447 1,606,642 -0.07(-1.23%)
Mar 25, 2013 5.507 5.515 5.455 5.515 1,359,888 +0.04(+0.69%)
Mar 22, 2013 5.522 5.530 5.462 5.477 1,654,103 -0.02(-0.41%)
Mar 21, 2013 5.470 5.537 5.455 5.500 2,379,980 +0.03(+0.55%)
Mar 20, 2013 5.485 5.485 5.409 5.470 1,095,453 +0.02(+0.41%)
Mar 19, 2013 5.417 5.485 5.413 5.447 1,870,608 +0.04(+0.69%)
Mar 18, 2013 5.409 5.425 5.349 5.409 1,733,521 -0.03(-0.55%)
Mar 15, 2013 5.455 5.492 5.417 5.440 2,842,968 +0.01(+0.12%)
Mar 14, 2013 5.409 5.455 5.387 5.433 2,135,247 +0.03(+0.57%)
Mar 13, 2013 5.372 5.462 5.357 5.402 2,391,305 +0.05(+0.84%)
Mar 12, 2013 5.319 5.357 5.267 5.357 2,438,134 +0.06(+1.13%)
Mar 11, 2013 5.304 5.312 5.131 5.297 4,597,174 -0.01(-0.14%)
Mar 08, 2013 5.259 5.327 5.229 5.304 3,023,501 +0.08(+1.58%)
Mar 07, 2013 5.259 5.259 5.192 5.222 2,196,811 -0.02(-0.29%)
Mar 06, 2013 5.259 5.259 5.192 5.237 2,784,279 -0.01(-0.14%)
Mar 05, 2013 5.297 5.304 5.177 5.244 3,406,544 +0.00(+0.00%)
Mar 04, 2013 5.252 5.331 5.162 5.244 3,566,178 +0.02(+0.43%)
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.