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 6.470 6.500 6.430 6.490 1,667,311 +0.01(+0.15%)
May 30, 2012 6.580 6.580 6.480 6.480 1,342,626 -0.13(-1.97%)
May 29, 2012 6.500 6.650 6.490 6.610 2,204,784 +0.13(+2.01%)
May 25, 2012 6.500 6.510 6.440 6.480 1,225,199 -0.01(-0.15%)
May 24, 2012 6.530 6.540 6.430 6.490 1,727,352 -0.04(-0.61%)
May 23, 2012 6.460 6.540 6.370 6.530 2,295,027 +0.03(+0.46%)
May 22, 2012 6.450 6.540 6.410 6.500 5,202,650 +0.08(+1.25%)
May 21, 2012 6.210 6.430 6.210 6.420 1,916,781 +0.24(+3.88%)
May 18, 2012 6.250 6.260 6.160 6.180 1,523,912 -0.09(-1.44%)
May 17, 2012 6.360 6.390 6.260 6.270 1,591,869 -0.10(-1.57%)
May 16, 2012 6.380 6.430 6.350 6.370 1,021,401 -0.01(-0.16%)
May 15, 2012 6.500 6.530 6.350 6.380 2,737,023 -0.12(-1.85%)
May 14, 2012 6.470 6.520 6.430 6.500 2,293,780 +0.00(+0.00%)
May 11, 2012 6.430 6.500 6.410 6.500 1,780,559 +0.05(+0.78%)
May 10, 2012 6.440 6.470 6.400 6.450 1,414,097 +0.04(+0.62%)
May 09, 2012 6.430 6.460 6.410 6.410 2,033,701 -0.05(-0.77%)
May 08, 2012 6.380 6.470 6.330 6.460 1,874,117 +0.06(+0.94%)
May 07, 2012 6.290 6.430 6.230 6.400 1,871,360 +0.08(+1.27%)
May 04, 2012 6.300 6.400 6.250 6.320 1,441,183 +0.09(+1.44%)
May 03, 2012 6.220 6.310 6.200 6.230 980,278 +0.04(+0.56%)
May 02, 2012 6.220 6.250 6.140 6.195 1,086,416 -0.05(-0.88%)
May 01, 2012 6.310 6.350 6.250 6.250 1,067,296 -0.04(-0.64%)
Apr 30, 2012 6.280 6.300 6.230 6.290 1,464,982 +0.06(+0.96%)
Apr 27, 2012 6.250 6.310 6.190 6.230 1,086,480 -0.01(-0.16%)
Apr 26, 2012 6.200 6.240 6.180 6.240 846,415 +0.06(+0.97%)
Apr 25, 2012 6.240 6.250 6.170 6.180 988,436 -0.02(-0.32%)
Apr 24, 2012 6.120 6.210 6.120 6.200 1,000,305 +0.06(+0.98%)
Apr 23, 2012 6.200 6.200 6.110 6.140 1,288,986 -0.09(-1.44%)
Apr 20, 2012 6.220 6.280 6.155 6.230 913,054 +0.10(+1.55%)
Apr 19, 2012 6.110 6.220 6.090 6.135 853,489 +0.02(+0.41%)
Apr 18, 2012 6.190 6.190 6.110 6.110 707,148 -0.08(-1.29%)
Apr 17, 2012 6.210 6.240 6.190 6.190 931,710 +0.03(+0.41%)
Apr 16, 2012 6.140 6.210 6.090 6.165 1,293,807 +0.08(+1.23%)
Apr 13, 2012 6.160 6.170 6.080 6.090 1,464,067 -0.08(-1.30%)
Apr 12, 2012 6.200 6.250 6.160 6.170 1,050,873 -0.04(-0.72%)
Apr 11, 2012 6.060 6.230 6.060 6.215 1,281,535 +0.18(+3.07%)
Apr 10, 2012 6.170 6.205 6.030 6.030 2,356,944 -0.17(-2.74%)
Apr 09, 2012 6.310 6.320 6.160 6.200 1,464,688 -0.17(-2.67%)
Apr 05, 2012 6.430 6.430 6.330 6.370 1,251,666 -0.04(-0.55%)
Apr 04, 2012 6.380 6.430 6.320 6.405 1,311,897 -0.00(-0.08%)
Apr 03, 2012 6.450 6.460 6.380 6.410 1,811,834 -0.06(-0.93%)
Apr 02, 2012 6.350 6.470 6.340 6.470 1,498,558 +0.11(+1.73%)
Mar 30, 2012 6.410 6.430 6.330 6.360 867,248 -0.01(-0.16%)
Mar 29, 2012 6.360 6.410 6.305 6.370 951,070 +0.01(+0.16%)
Mar 28, 2012 6.410 6.440 6.300 6.360 1,607,138 -0.05(-0.78%)
Mar 27, 2012 6.450 6.490 6.375 6.410 1,366,406 -0.04(-0.62%)
Mar 26, 2012 6.370 6.450 6.300 6.450 2,053,864 +0.11(+1.74%)
Mar 23, 2012 6.320 6.350 6.210 6.340 981,526 +0.04(+0.71%)
Mar 22, 2012 6.240 6.300 6.200 6.295 851,355 +0.04(+0.56%)
Mar 21, 2012 6.270 6.300 6.230 6.260 852,423 +0.01(+0.16%)
Mar 20, 2012 6.270 6.310 6.220 6.250 1,168,738 -0.03(-0.48%)
Mar 19, 2012 6.260 6.350 6.230 6.280 1,318,353 +0.02(+0.32%)
Mar 16, 2012 6.330 6.330 6.220 6.260 1,238,622 -0.06(-0.95%)
Mar 15, 2012 6.250 6.320 6.210 6.320 836,423 +0.09(+1.44%)
Mar 14, 2012 6.290 6.315 6.220 6.230 1,417,199 -0.06(-0.95%)
Mar 13, 2012 6.170 6.295 6.160 6.290 1,380,859 +0.18(+2.95%)
Mar 12, 2012 6.150 6.160 6.090 6.110 897,942 -0.02(-0.33%)
Mar 09, 2012 6.090 6.220 6.050 6.130 1,576,530 +0.06(+0.99%)
Mar 08, 2012 6.080 6.120 6.020 6.070 1,273,833 -0.01(-0.16%)
Mar 07, 2012 6.130 6.150 6.040 6.080 1,639,718 -0.01(-0.16%)
Mar 06, 2012 6.300 6.350 6.060 6.090 1,814,796 -0.27(-4.25%)
Mar 05, 2012 6.440 6.440 6.260 6.360 2,138,606 -0.21(-3.27%)
Mar 02, 2012 6.460 6.600 6.440 6.575 2,773,902 +0.13(+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.