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, 2004 19.96 19.97 19.34 19.51 1,607,100 -0.40(-2.01%)
May 27, 2004 19.15 19.99 18.99 19.91 3,309,400 +0.81(+4.24%)
May 26, 2004 19.06 19.29 18.75 19.10 2,299,200 -0.07(-0.37%)
May 25, 2004 18.36 19.32 18.18 19.17 2,636,000 +0.76(+4.13%)
May 24, 2004 19.08 19.20 18.22 18.41 1,809,600 -0.40(-2.13%)
May 21, 2004 19.19 19.32 18.64 18.81 1,921,100 -0.01(-0.05%)
May 20, 2004 18.45 19.39 18.43 18.82 2,772,400 +0.36(+1.95%)
May 19, 2004 20.24 20.38 18.40 18.46 5,564,600 -1.54(-7.70%)
May 18, 2004 20.17 20.54 19.70 20.00 3,443,300 +0.11(+0.55%)
May 17, 2004 20.44 21.00 19.75 19.89 6,213,200 -2.38(-10.69%)
May 14, 2004 22.56 23.19 22.00 22.27 1,416,300 -0.53(-2.32%)
May 13, 2004 21.63 23.16 21.61 22.80 2,324,700 +0.97(+4.44%)
May 12, 2004 21.70 22.10 20.61 21.83 3,632,700 -0.05(-0.23%)
May 11, 2004 21.65 22.36 21.45 21.88 1,351,000 +0.29(+1.34%)
May 10, 2004 22.12 22.47 21.19 21.59 2,383,300 -0.95(-4.21%)
May 07, 2004 23.01 23.70 22.32 22.54 1,872,200 -0.61(-2.64%)
May 06, 2004 24.23 24.23 22.96 23.15 2,660,200 -1.31(-5.35%)
May 05, 2004 24.52 25.19 23.50 24.46 3,500,000 -0.87(-3.43%)
May 04, 2004 25.99 26.00 24.86 25.33 1,676,000 -0.27(-1.05%)
May 03, 2004 24.85 25.79 24.69 25.60 2,187,900 +1.06(+4.32%)
Apr 30, 2004 25.90 25.90 24.38 24.54 1,539,400 -1.13(-4.40%)
Apr 29, 2004 25.93 26.64 25.37 25.67 1,650,700 -0.48(-1.84%)
Apr 28, 2004 26.97 27.06 25.77 26.15 2,202,500 -0.99(-3.65%)
Apr 27, 2004 27.25 27.58 26.88 27.14 2,747,000 +0.21(+0.78%)
Apr 26, 2004 26.22 27.29 26.19 26.93 1,837,000 +0.96(+3.70%)
Apr 23, 2004 26.15 26.30 25.58 25.97 685,400 -0.13(-0.50%)
Apr 22, 2004 26.05 26.21 25.63 26.10 958,200 +0.12(+0.46%)
Apr 21, 2004 25.31 26.03 25.31 25.98 955,300 +0.61(+2.40%)
Apr 20, 2004 25.99 26.54 25.34 25.37 1,639,400 -0.13(-0.51%)
Apr 19, 2004 24.82 25.57 24.71 25.50 1,049,400 +0.73(+2.95%)
Apr 16, 2004 24.78 25.00 24.40 24.77 2,683,000 -0.22(-0.88%)
Apr 15, 2004 25.20 25.37 24.41 24.99 881,400 -0.20(-0.79%)
Apr 14, 2004 24.50 25.59 24.41 25.19 1,130,300 +0.58(+2.36%)
Apr 13, 2004 25.58 25.67 24.60 24.61 655,500 -0.89(-3.49%)
Apr 12, 2004 25.35 25.73 25.24 25.50 936,800 +0.18(+0.71%)
Apr 08, 2004 25.35 25.69 25.10 25.32 1,734,600 +0.65(+2.63%)
Apr 07, 2004 25.25 25.41 24.46 24.67 1,356,800 -0.42(-1.67%)
Apr 06, 2004 25.70 25.71 24.79 25.09 1,130,700 -0.77(-2.98%)
Apr 05, 2004 24.33 26.11 24.31 25.86 2,327,300 +1.41(+5.77%)
Apr 02, 2004 23.74 24.47 23.69 24.45 1,380,600 +1.05(+4.49%)
Apr 01, 2004 23.75 23.90 23.31 23.40 1,037,500 -0.42(-1.76%)
Mar 31, 2004 23.98 24.14 23.44 23.82 850,700 -0.13(-0.54%)
Mar 30, 2004 23.47 23.98 23.22 23.95 612,900 +0.45(+1.91%)
Mar 29, 2004 23.04 23.60 23.01 23.50 692,700 +0.57(+2.49%)
Mar 26, 2004 22.68 23.23 22.64 22.93 791,600 +0.20(+0.88%)
Mar 25, 2004 21.97 22.89 21.75 22.73 2,072,000 +0.86(+3.93%)
Mar 24, 2004 22.20 22.59 21.77 21.87 1,563,000 -0.58(-2.58%)
Mar 23, 2004 22.80 22.80 22.30 22.45 1,125,300 -0.05(-0.22%)
Mar 22, 2004 23.56 23.62 22.45 22.50 1,718,200 -1.18(-4.98%)
Mar 19, 2004 24.03 24.44 23.62 23.68 1,157,900 -0.22(-0.92%)
Mar 18, 2004 23.73 24.23 23.60 23.90 1,031,000 -0.04(-0.17%)
Mar 17, 2004 23.63 24.25 23.56 23.94 1,167,000 +0.40(+1.70%)
Mar 16, 2004 24.16 24.65 22.74 23.54 2,195,900 -0.67(-2.77%)
Mar 15, 2004 24.29 25.64 23.96 24.21 6,787,900 +1.30(+5.67%)
Mar 12, 2004 22.50 23.29 22.49 22.91 1,224,100 +0.56(+2.51%)
Mar 11, 2004 22.95 23.25 22.16 22.35 2,368,800 -1.00(-4.28%)
Mar 10, 2004 24.27 24.28 23.05 23.35 2,292,300 -0.93(-3.83%)
Mar 09, 2004 24.39 24.78 23.95 24.28 2,684,200 +0.01(+0.04%)
Mar 08, 2004 24.94 25.07 23.98 24.27 1,272,000 -0.57(-2.29%)
Mar 05, 2004 24.02 25.10 23.94 24.84 1,882,100 +0.49(+2.01%)
Mar 04, 2004 24.27 24.54 23.88 24.35 1,329,600 +0.24(+1.00%)
Mar 03, 2004 23.64 24.24 23.64 24.11 2,088,800 +0.51(+2.16%)
Mar 02, 2004 23.83 23.83 23.32 23.60 1,237,200 -0.35(-1.46%)
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.