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 (%)
Oct 31, 2012 5.698 5.871 5.236 5.370 12,079,065 -0.45(-7.74%)
Oct 26, 2012 5.842 5.821 5.821 5.821 1,962,353 -0.04(-0.62%)
Oct 25, 2012 5.951 5.951 5.828 5.857 2,399,166 -0.04(-0.61%)
Oct 24, 2012 5.936 5.975 5.777 5.893 2,338,563 +0.00(+0.00%)
Oct 23, 2012 5.893 5.914 5.662 5.893 9,803,105 -0.06(-0.96%)
Oct 19, 2012 5.965 5.994 5.857 5.950 4,780,501 +0.02(+0.36%)
Oct 18, 2012 6.066 6.080 5.925 5.929 4,489,137 -0.11(-1.79%)
Oct 17, 2012 5.943 6.059 5.936 6.037 3,985,978 +0.09(+1.58%)
Oct 16, 2012 5.893 5.961 5.850 5.943 2,606,204 +0.10(+1.73%)
Oct 15, 2012 5.900 5.900 5.788 5.842 2,426,940 -0.03(-0.49%)
Oct 12, 2012 5.893 5.929 5.850 5.871 2,277,376 -0.01(-0.25%)
Oct 11, 2012 5.878 5.958 5.864 5.886 3,351,247 +0.04(+0.74%)
Oct 10, 2012 5.864 5.907 5.828 5.842 3,268,276 +0.01(+0.25%)
Oct 09, 2012 5.828 5.875 5.785 5.828 2,970,649 +0.00(+0.00%)
Oct 08, 2012 5.828 5.857 5.749 5.828 2,185,370 +0.00(+0.00%)
Oct 05, 2012 5.799 5.871 5.767 5.828 2,625,163 +0.06(+1.06%)
Oct 04, 2012 5.770 5.777 5.633 5.767 3,847,795 +0.05(+0.82%)
Oct 03, 2012 5.770 5.799 5.709 5.720 2,739,710 -0.04(-0.75%)
Oct 02, 2012 5.720 5.799 5.691 5.763 3,489,906 +0.09(+1.65%)
Oct 01, 2012 5.590 5.698 5.561 5.669 3,883,646 +0.12(+2.08%)
Sep 28, 2012 5.525 5.590 5.460 5.554 3,236,741 +0.01(+0.26%)
Sep 27, 2012 5.583 5.608 5.532 5.539 2,551,465 +0.00(+0.00%)
Sep 26, 2012 5.575 5.655 5.525 5.539 2,971,646 -0.02(-0.39%)
Sep 25, 2012 5.612 5.669 5.539 5.561 4,838,807 -0.05(-0.90%)
Sep 24, 2012 5.583 5.648 5.539 5.612 3,320,514 +0.04(+0.78%)
Sep 21, 2012 5.547 5.590 5.471 5.568 4,307,102 +0.09(+1.58%)
Sep 20, 2012 5.525 5.525 5.446 5.482 2,494,766 -0.04(-0.65%)
Sep 19, 2012 5.525 5.561 5.485 5.518 3,481,532 +0.02(+0.39%)
Sep 18, 2012 5.518 5.554 5.460 5.496 3,980,309 -0.01(-0.26%)
Sep 17, 2012 5.460 5.518 5.417 5.511 3,021,265 +0.07(+1.33%)
Sep 14, 2012 5.410 5.438 5.359 5.438 3,051,801 +0.04(+0.80%)
Sep 13, 2012 5.395 5.410 5.345 5.395 2,118,077 +0.03(+0.54%)
Sep 12, 2012 5.323 5.402 5.294 5.366 2,299,018 +0.07(+1.36%)
Sep 11, 2012 5.323 5.366 5.265 5.294 3,988,428 +0.00(+0.00%)
Sep 10, 2012 5.337 5.359 5.273 5.294 3,389,484 -0.02(-0.41%)
Sep 07, 2012 5.381 5.381 5.287 5.316 4,962,868 -0.05(-0.94%)
Sep 06, 2012 5.337 5.374 5.301 5.366 5,038,276 +0.05(+1.02%)
Sep 05, 2012 5.294 5.328 5.236 5.312 4,173,304 +0.03(+0.61%)
Sep 04, 2012 5.223 5.301 5.202 5.280 3,715,988 +0.08(+1.49%)
Aug 31, 2012 5.216 5.237 5.167 5.202 1,732,523 +0.01(+0.14%)
Aug 30, 2012 5.195 5.202 5.160 5.195 1,687,442 -0.00(-0.07%)
Aug 29, 2012 5.230 5.237 5.195 5.198 1,587,514 -0.02(-0.34%)
Aug 27, 2012 5.202 5.251 5.145 5.216 3,333,503 +0.06(+1.10%)
Aug 24, 2012 5.273 5.273 5.145 5.160 4,057,354 -0.02(-0.34%)
Aug 23, 2012 5.131 5.209 5.124 5.177 1,747,481 +0.02(+0.34%)
Aug 22, 2012 5.195 5.202 5.131 5.160 2,779,306 -0.02(-0.41%)
Aug 21, 2012 5.209 5.301 5.160 5.181 3,256,122 +0.02(+0.41%)
Aug 20, 2012 5.216 5.216 5.124 5.160 2,656,964 -0.04(-0.68%)
Aug 17, 2012 5.181 5.216 5.103 5.195 2,331,334 +0.03(+0.55%)
Aug 16, 2012 5.216 5.216 5.124 5.167 3,242,246 -0.02(-0.41%)
Aug 15, 2012 5.068 5.195 5.068 5.188 4,378,598 +0.13(+2.66%)
Aug 14, 2012 5.054 5.117 5.011 5.054 3,048,376 +0.04(+0.70%)
Aug 13, 2012 5.018 5.032 4.997 5.018 2,268,476 +0.02(+0.42%)
Aug 10, 2012 4.983 5.018 4.948 4.997 3,031,736 +0.05(+1.00%)
Aug 09, 2012 4.969 5.022 4.905 4.948 2,421,171 -0.03(-0.57%)
Aug 08, 2012 4.898 5.025 4.877 4.976 3,207,691 +0.08(+1.59%)
Aug 07, 2012 4.912 4.948 4.884 4.898 4,204,947 -0.01(-0.14%)
Aug 06, 2012 4.884 4.940 4.849 4.905 3,225,147 +0.02(+0.43%)
Aug 03, 2012 4.877 5.004 4.863 4.884 5,153,588 +0.16(+3.44%)
Aug 02, 2012 4.700 4.743 4.658 4.721 1,915,409 +0.03(+0.60%)
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.