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, 2012 4.465 4.486 4.438 4.479 2,415,959 +0.01(+0.15%)
May 30, 2012 4.541 4.541 4.472 4.472 1,945,485 -0.09(-1.97%)
May 29, 2012 4.486 4.589 4.479 4.562 3,194,766 +0.09(+2.01%)
May 25, 2012 4.486 4.493 4.444 4.472 1,775,332 -0.01(-0.15%)
May 24, 2012 4.507 4.513 4.438 4.479 2,502,959 -0.03(-0.61%)
May 23, 2012 4.458 4.513 4.396 4.507 3,325,529 +0.02(+0.46%)
May 22, 2012 4.451 4.513 4.424 4.486 7,538,720 +0.06(+1.25%)
May 21, 2012 4.286 4.438 4.286 4.431 2,777,445 +0.17(+3.88%)
May 18, 2012 4.313 4.320 4.251 4.265 2,208,172 -0.06(-1.44%)
May 17, 2012 4.389 4.410 4.320 4.327 2,306,642 -0.07(-1.57%)
May 16, 2012 4.403 4.438 4.382 4.396 1,480,025 -0.01(-0.16%)
May 15, 2012 4.486 4.507 4.382 4.403 3,965,988 -0.08(-1.85%)
May 14, 2012 4.465 4.500 4.438 4.486 3,323,722 +0.00(+0.00%)
May 11, 2012 4.438 4.486 4.424 4.486 2,580,057 +0.03(+0.78%)
May 10, 2012 4.444 4.465 4.417 4.451 2,049,048 +0.03(+0.62%)
May 09, 2012 4.438 4.458 4.424 4.424 2,946,864 -0.03(-0.77%)
May 08, 2012 4.403 4.465 4.368 4.458 2,715,624 +0.04(+0.94%)
May 07, 2012 4.341 4.438 4.299 4.417 2,711,629 +0.06(+1.27%)
May 04, 2012 4.348 4.417 4.313 4.362 2,088,296 +0.06(+1.44%)
May 03, 2012 4.293 4.355 4.279 4.299 1,420,438 +0.02(+0.56%)
May 02, 2012 4.293 4.313 4.237 4.275 1,574,233 -0.04(-0.88%)
May 01, 2012 4.355 4.382 4.313 4.313 1,546,528 -0.03(-0.64%)
Apr 30, 2012 4.334 4.348 4.299 4.341 2,122,781 +0.04(+0.96%)
Apr 27, 2012 4.313 4.355 4.272 4.299 1,574,326 -0.01(-0.16%)
Apr 26, 2012 4.279 4.306 4.265 4.306 1,226,468 +0.04(+0.97%)
Apr 25, 2012 4.306 4.313 4.258 4.265 1,432,259 -0.01(-0.32%)
Apr 24, 2012 4.224 4.286 4.224 4.279 1,449,457 +0.04(+0.98%)
Apr 23, 2012 4.279 4.279 4.217 4.237 1,867,760 -0.06(-1.44%)
Apr 20, 2012 4.293 4.334 4.248 4.299 1,323,029 +0.07(+1.55%)
Apr 19, 2012 4.217 4.293 4.203 4.234 1,236,718 +0.02(+0.41%)
Apr 18, 2012 4.272 4.272 4.217 4.217 1,024,668 -0.06(-1.29%)
Apr 17, 2012 4.286 4.306 4.272 4.272 1,350,062 +0.02(+0.41%)
Apr 16, 2012 4.237 4.286 4.203 4.255 1,874,746 +0.05(+1.23%)
Apr 13, 2012 4.251 4.258 4.196 4.203 2,121,455 -0.06(-1.30%)
Apr 12, 2012 4.279 4.313 4.251 4.258 1,522,731 -0.03(-0.72%)
Apr 11, 2012 4.182 4.299 4.182 4.289 1,856,964 +0.13(+3.07%)
Apr 10, 2012 4.258 4.282 4.161 4.161 3,415,248 -0.12(-2.74%)
Apr 09, 2012 4.355 4.362 4.251 4.279 2,122,355 -0.12(-2.67%)
Apr 05, 2012 4.438 4.438 4.368 4.396 1,813,683 -0.02(-0.55%)
Apr 04, 2012 4.403 4.438 4.362 4.420 1,900,959 -0.00(-0.08%)
Apr 03, 2012 4.451 4.458 4.403 4.424 2,625,375 -0.04(-0.93%)
Apr 02, 2012 4.382 4.465 4.375 4.465 2,171,433 +0.08(+1.73%)
Mar 30, 2012 4.424 4.438 4.368 4.389 1,256,655 -0.01(-0.16%)
Mar 29, 2012 4.389 4.424 4.351 4.396 1,378,115 +0.01(+0.16%)
Mar 28, 2012 4.424 4.444 4.348 4.389 2,328,768 -0.03(-0.78%)
Mar 27, 2012 4.451 4.479 4.400 4.424 1,979,943 -0.03(-0.62%)
Mar 26, 2012 4.396 4.451 4.348 4.451 2,976,080 +0.08(+1.74%)
Mar 23, 2012 4.362 4.382 4.286 4.375 1,422,246 +0.03(+0.71%)
Mar 22, 2012 4.306 4.348 4.279 4.344 1,233,626 +0.02(+0.56%)
Mar 21, 2012 4.327 4.348 4.299 4.320 1,235,174 +0.01(+0.16%)
Mar 20, 2012 4.327 4.355 4.293 4.313 1,693,519 -0.02(-0.48%)
Mar 19, 2012 4.320 4.382 4.299 4.334 1,910,314 +0.01(+0.32%)
Mar 16, 2012 4.368 4.368 4.293 4.320 1,794,782 -0.04(-0.95%)
Mar 15, 2012 4.313 4.362 4.286 4.362 1,211,989 +0.06(+1.44%)
Mar 14, 2012 4.341 4.358 4.293 4.299 2,053,543 -0.04(-0.95%)
Mar 13, 2012 4.258 4.344 4.251 4.341 2,000,886 +0.12(+2.95%)
Mar 12, 2012 4.244 4.251 4.203 4.217 1,301,131 -0.01(-0.33%)
Mar 09, 2012 4.203 4.293 4.175 4.230 2,284,416 +0.04(+0.99%)
Mar 08, 2012 4.196 4.224 4.155 4.189 1,845,803 -0.01(-0.16%)
Mar 07, 2012 4.230 4.244 4.168 4.196 2,375,976 -0.01(-0.16%)
Mar 06, 2012 4.348 4.382 4.182 4.203 2,629,667 -0.19(-4.25%)
Mar 05, 2012 4.444 4.444 4.320 4.389 3,098,873 -0.04(-1.01%)
Mar 02, 2012 4.356 4.451 4.343 4.434 4,113,266 +0.09(+2.10%)
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.