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 (%)
Mar 31, 2014 8.030 8.370 8.020 8.310 5,624,219 +0.32(+4.01%)
Mar 28, 2014 8.270 8.300 7.930 7.990 2,584,165 -0.26(-3.15%)
Mar 27, 2014 8.050 8.250 7.900 8.250 3,353,696 +0.18(+2.17%)
Mar 26, 2014 8.220 8.280 8.060 8.075 3,357,793 -0.11(-1.28%)
Mar 25, 2014 8.220 8.350 8.110 8.180 3,953,603 -0.01(-0.12%)
Mar 24, 2014 8.370 8.400 7.870 8.190 5,390,253 -0.13(-1.56%)
Mar 21, 2014 8.630 8.700 8.310 8.320 5,587,256 -0.24(-2.80%)
Mar 20, 2014 8.550 8.620 8.450 8.560 3,172,658 -0.05(-0.58%)
Mar 19, 2014 8.630 8.700 8.455 8.610 4,383,958 +0.00(+0.00%)
Mar 18, 2014 8.240 8.660 8.230 8.610 4,398,343 +0.38(+4.62%)
Mar 17, 2014 8.310 8.340 8.200 8.230 2,467,236 -0.03(-0.36%)
Mar 14, 2014 8.260 8.409 8.190 8.260 2,628,274 +0.01(+0.12%)
Mar 13, 2014 8.500 8.516 8.170 8.250 4,391,146 -0.20(-2.37%)
Mar 12, 2014 8.290 8.490 8.125 8.450 3,941,048 +0.17(+2.05%)
Mar 11, 2014 8.420 8.470 8.170 8.280 3,563,467 -0.08(-0.96%)
Mar 10, 2014 8.290 8.400 8.220 8.360 2,062,848 +0.09(+1.09%)
Mar 07, 2014 8.440 8.550 8.110 8.270 4,714,449 -0.09(-1.08%)
Mar 06, 2014 8.550 8.681 8.290 8.360 3,137,529 -0.19(-2.22%)
Mar 05, 2014 8.470 8.595 8.350 8.550 3,330,607 +0.08(+0.94%)
Mar 04, 2014 8.720 8.830 8.360 8.470 4,942,510 -0.17(-1.97%)
Mar 03, 2014 8.560 8.680 8.310 8.640 3,309,611 +0.07(+0.82%)
Feb 28, 2014 8.910 8.910 8.480 8.570 2,664,797 -0.25(-2.83%)
Feb 27, 2014 8.880 8.930 8.710 8.820 2,226,152 -0.01(-0.11%)
Feb 26, 2014 8.860 8.890 8.760 8.830 2,078,634 +0.02(+0.23%)
Feb 25, 2014 8.910 8.920 8.750 8.810 2,881,658 +0.01(+0.11%)
Feb 24, 2014 8.880 8.920 8.720 8.800 1,882,004 +0.12(+1.38%)
Feb 21, 2014 8.760 8.890 8.610 8.680 2,190,609 -0.04(-0.46%)
Feb 20, 2014 8.570 8.730 8.500 8.720 2,155,384 +0.19(+2.23%)
Feb 19, 2014 8.660 8.660 8.415 8.530 2,618,678 -0.10(-1.16%)
Feb 18, 2014 8.580 8.665 8.500 8.630 2,294,780 +0.20(+2.37%)
Feb 14, 2014 8.330 8.430 8.430 8.430 2,870,600 +0.05(+0.60%)
Feb 13, 2014 8.220 8.410 8.200 8.380 1,859,023 +0.13(+1.58%)
Feb 12, 2014 8.370 8.375 8.180 8.250 1,948,111 -0.07(-0.84%)
Feb 11, 2014 8.340 8.400 8.180 8.320 3,076,648 +0.02(+0.24%)
Feb 10, 2014 8.450 8.490 8.250 8.300 4,633,890 -0.09(-1.07%)
Feb 07, 2014 8.100 8.400 8.040 8.390 7,767,325 +0.42(+5.27%)
Feb 06, 2014 7.710 8.110 7.650 7.970 5,168,142 +0.51(+6.84%)
Feb 05, 2014 8.290 8.350 7.380 7.460 7,482,585 -0.92(-10.98%)
Feb 04, 2014 8.900 8.900 8.360 8.380 4,524,445 -0.52(-5.84%)
Feb 03, 2014 9.160 9.160 8.820 8.900 2,750,701 -0.20(-2.20%)
Jan 31, 2014 8.980 9.150 8.970 9.100 1,655,430 +0.00(+0.00%)
Jan 30, 2014 9.000 9.150 8.970 9.100 2,660,997 +0.18(+2.02%)
Jan 29, 2014 8.960 9.020 8.860 8.920 1,286,912 -0.10(-1.11%)
Jan 28, 2014 9.000 9.080 8.940 9.020 4,083,161 +0.08(+0.89%)
Jan 27, 2014 9.050 9.100 8.800 8.940 2,007,153 -0.09(-1.00%)
Jan 24, 2014 9.040 9.160 8.980 9.030 2,517,943 -0.04(-0.44%)
Jan 23, 2014 9.030 9.075 8.910 9.070 1,474,766 +0.03(+0.33%)
Jan 22, 2014 9.150 9.150 8.990 9.040 1,467,939 -0.10(-1.09%)
Jan 21, 2014 9.100 9.219 9.010 9.140 2,057,292 +0.17(+1.90%)
Jan 17, 2014 8.950 8.970 8.970 8.970 1,224,800 +0.05(+0.56%)
Jan 16, 2014 8.980 9.000 8.860 8.920 1,336,396 -0.06(-0.67%)
Jan 15, 2014 8.930 9.040 8.890 8.980 1,658,301 +0.05(+0.56%)
Jan 14, 2014 8.870 8.930 8.765 8.930 5,539,151 +0.15(+1.71%)
Jan 13, 2014 8.870 8.980 8.715 8.780 2,873,973 -0.10(-1.13%)
Jan 10, 2014 8.650 8.890 8.630 8.880 2,244,365 +0.26(+3.02%)
Jan 09, 2014 8.550 8.660 8.420 8.620 1,800,100 +0.08(+0.94%)
Jan 08, 2014 8.690 8.700 8.500 8.540 2,055,279 -0.13(-1.50%)
Jan 07, 2014 8.720 8.730 8.590 8.670 1,524,045 +0.02(+0.23%)
Jan 06, 2014 8.670 8.780 8.600 8.650 2,078,433 +0.04(+0.46%)
Jan 03, 2014 8.620 8.790 8.560 8.610 1,682,049 +0.07(+0.82%)
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.