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 (%)
Aug 31, 2010 5.600 5.680 5.540 5.670 2,615,602 +0.08(+1.43%)
Aug 30, 2010 5.600 5.710 5.530 5.590 2,546,695 +0.00(+0.00%)
Aug 27, 2010 5.610 5.630 5.440 5.590 2,640,356 +0.05(+0.90%)
Aug 26, 2010 5.540 5.650 5.495 5.540 3,061,188 +0.03(+0.54%)
Aug 25, 2010 5.400 5.510 5.360 5.510 1,548,309 +0.05(+0.92%)
Aug 24, 2010 5.400 5.530 5.350 5.460 2,103,672 +0.00(+0.09%)
Aug 23, 2010 5.490 5.560 5.450 5.455 2,831,909 +0.01(+0.28%)
Aug 20, 2010 5.250 5.460 5.250 5.440 2,392,311 +0.17(+3.23%)
Aug 19, 2010 5.390 5.420 5.230 5.270 2,919,076 -0.13(-2.41%)
Aug 18, 2010 5.430 5.490 5.270 5.400 4,996,336 -0.03(-0.55%)
Aug 17, 2010 5.200 5.485 5.130 5.430 8,912,302 +0.29(+5.64%)
Aug 16, 2010 5.200 5.270 5.030 5.140 9,943,759 -0.04(-0.77%)
Aug 13, 2010 5.610 5.720 4.970 5.180 24,496,560 -1.02(-16.45%)
Aug 12, 2010 6.030 6.290 6.010 6.200 2,458,713 +0.13(+2.14%)
Aug 11, 2010 6.250 6.250 6.050 6.070 3,905,072 -0.24(-3.80%)
Aug 10, 2010 6.450 6.505 6.310 6.310 2,149,376 -0.17(-2.62%)
Aug 09, 2010 6.490 6.520 6.400 6.480 1,539,177 +0.05(+0.78%)
Aug 06, 2010 6.430 6.600 6.370 6.430 1,843,403 -0.04(-0.62%)
Aug 05, 2010 6.550 6.660 6.320 6.470 9,398,214 -0.16(-2.41%)
Aug 04, 2010 6.640 6.750 6.630 6.630 4,396,226 +0.00(+0.00%)
Aug 03, 2010 6.580 6.710 6.430 6.630 3,443,307 +0.00(+0.00%)
Aug 02, 2010 6.280 6.650 6.250 6.630 8,941,319 +0.41(+6.59%)
Jul 30, 2010 6.180 6.290 6.100 6.220 1,272,757 -0.01(-0.16%)
Jul 29, 2010 6.010 6.260 5.990 6.230 2,087,496 +0.24(+4.01%)
Jul 28, 2010 6.120 6.220 5.990 5.990 1,437,318 -0.16(-2.60%)
Jul 27, 2010 6.130 6.210 6.110 6.150 2,180,582 +0.04(+0.65%)
Jul 26, 2010 6.000 6.160 5.950 6.110 2,062,550 +0.15(+2.52%)
Jul 23, 2010 5.890 5.980 5.820 5.960 2,447,037 +0.06(+1.02%)
Jul 22, 2010 5.990 6.025 5.860 5.900 3,409,810 -0.02(-0.34%)
Jul 21, 2010 6.020 6.030 5.910 5.920 2,059,231 -0.08(-1.33%)
Jul 20, 2010 5.960 6.030 5.918 6.000 1,677,635 -0.03(-0.50%)
Jul 19, 2010 5.970 6.080 5.920 6.030 2,397,768 +0.08(+1.34%)
Jul 16, 2010 6.060 6.081 5.930 5.950 1,430,608 -0.14(-2.30%)
Jul 15, 2010 6.130 6.140 6.020 6.090 1,517,439 -0.01(-0.16%)
Jul 14, 2010 6.000 6.120 5.970 6.100 1,242,036 +0.07(+1.16%)
Jul 13, 2010 5.960 6.060 5.930 6.030 1,607,022 +0.12(+2.03%)
Jul 12, 2010 5.950 5.970 5.850 5.910 1,079,050 -0.07(-1.17%)
Jul 09, 2010 5.890 5.990 5.860 5.980 1,477,569 +0.06(+1.01%)
Jul 08, 2010 5.840 5.940 5.770 5.920 2,513,987 +0.13(+2.25%)
Jul 07, 2010 5.520 5.810 5.500 5.790 2,364,171 +0.30(+5.46%)
Jul 06, 2010 5.620 5.720 5.490 5.490 2,459,913 -0.13(-2.31%)
Jul 02, 2010 5.620 5.700 5.510 5.620 1,244,588 +0.02(+0.36%)
Jul 01, 2010 5.660 5.660 5.430 5.600 5,293,079 -0.02(-0.36%)
Jun 30, 2010 5.790 5.800 5.610 5.620 2,191,834 -0.15(-2.60%)
Jun 29, 2010 5.700 5.800 5.600 5.770 3,282,428 +0.08(+1.41%)
Jun 25, 2010 5.770 5.770 5.630 5.690 2,446,872 -0.03(-0.52%)
Jun 24, 2010 5.670 5.760 5.625 5.720 1,375,328 +0.06(+1.06%)
Jun 23, 2010 5.640 5.720 5.620 5.660 1,251,502 +0.04(+0.71%)
Jun 22, 2010 5.700 5.750 5.610 5.620 1,602,296 -0.06(-1.06%)
Jun 21, 2010 5.800 5.810 5.680 5.680 1,931,115 -0.04(-0.70%)
Jun 18, 2010 5.710 5.750 5.490 5.720 9,003,969 +0.10(+1.78%)
Jun 17, 2010 5.670 5.730 5.590 5.620 1,376,344 -0.05(-0.88%)
Jun 16, 2010 5.590 5.680 5.460 5.670 1,755,284 +0.07(+1.25%)
Jun 15, 2010 5.370 5.610 5.370 5.600 2,216,816 +0.23(+4.28%)
Jun 14, 2010 5.480 5.490 5.350 5.370 1,277,035 -0.06(-1.10%)
Jun 11, 2010 5.260 5.430 5.260 5.430 1,547,412 +0.12(+2.26%)
Jun 10, 2010 5.150 5.320 5.110 5.310 2,437,677 +0.26(+5.15%)
Jun 09, 2010 5.100 5.140 5.030 5.050 1,837,763 -0.03(-0.59%)
Jun 08, 2010 5.190 5.240 5.060 5.080 2,800,979 -0.10(-1.93%)
Jun 07, 2010 5.290 5.340 5.170 5.180 2,665,288 -0.12(-2.31%)
Jun 04, 2010 5.390 5.530 5.270 5.303 2,019,419 -0.15(-2.71%)
Jun 03, 2010 5.470 5.560 5.380 5.450 2,352,618 +0.01(+0.18%)
Jun 02, 2010 5.210 5.500 5.210 5.440 4,180,480 +0.22(+4.21%)
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.