PDII

PDI, Inc. Historical Stock Prices

$3.5901
*  
0.2399
6.26%
Get PDII Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading PDII now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    PDII After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.52  3.8202  3.30  3.5901 32,287
07/30/2014 3.82 3.95 3.72 3.83 8,175
07/29/2014 3.98 4.09 3.72 3.82 23,295
07/28/2014 3.98 4.13 3.96 4.13 2,724
07/25/2014 4.03 4.11 3.88 4.11 11,515
07/24/2014 3.92 4.36 3.87 4.105 65,139
07/23/2014 3.96 4.1 3.88 3.97 90,202
07/22/2014 3.9 4 3.86 3.86 8,951
07/21/2014 4.01 4.01 3.88 3.88 4,105
07/18/2014 3.95 4.09 3.94 3.96 52,510
07/17/2014 4.05 4.05 3.98 4 1,068
07/16/2014 4.07 4.12 4.05 4.05 2,920
07/15/2014 4.11 4.21 4.09 4.21 2,202
07/14/2014 4.14 4.25 4.052 4.11 5,176
07/11/2014 4.15 4.34 4.06 4.06 10,252
07/10/2014 4.26 4.32 4.15 4.15 4,361
07/09/2014 4.295 4.31 4.16 4.25 11,120
07/08/2014 4.26 4.5 4.15 4.19 13,312
07/07/2014 4.23 4.48 4.23 4.4 4,802
07/03/2014 4.315 4.46 4.25 4.46 2,204
07/02/2014 4.21 4.39 4.21 4.39 1,506
07/01/2014 4.2 4.36 4.2 4.36 3,039
06/30/2014 4.25 4.5 4.22 4.38 14,829
06/27/2014 4.23 4.46 4.14 4.45 12,616
06/26/2014 4.41 4.41 4.36 4.36 3,825
06/25/2014 4.37 4.37 4.16 4.33 3,092
06/24/2014 4.18 4.48 4.06 4.439 13,828
06/23/2014 4.33 4.625 4.12 4.23 16,789
06/20/2014 4.07 4.44 4.07 4.33 10,840
06/19/2014 4.235 4.235 4.15 4.15 3,654
06/18/2014 4.13 4.3 4.075 4.15 20,745
06/17/2014 4.07 4.15 4.05 4.05 4,823
06/16/2014 4.27 4.27 4.07 4.07 4,036
06/13/2014 4.46 4.46 4.2701 4.29 2,561
06/12/2014 4.5 4.54 4.5 4.5 10,712
06/11/2014 4.4 4.5 4.26 4.48 27,112
06/10/2014 4.2 4.44 4.2 4.44 12,380
06/09/2014 4.46 4.5 4.32 4.35 4,226
06/06/2014 4.52 4.55 4.494 4.5 11,917
06/05/2014 4.505 4.6 4.46 4.52 7,022
06/04/2014 4.65 4.65 4.5 4.515 10,258
06/03/2014 4.54 4.94 4.54 4.94 809
06/02/2014 4.47 4.47 4.47 4.47 264
05/30/2014 4.61 4.61 4.47 4.49 1,422
05/29/2014 4.86 5.05 4.52 4.59 800
05/28/2014 4.74 5.0281 4.668 4.84 2,637
05/27/2014 4.63 4.71 4.63 4.68 2,102
05/23/2014 4.6 4.64 4.535 4.64 4,101
05/22/2014 4.6 4.6 4.6 4.6 602
05/21/2014 4.6 4.6 4.475 4.6 304
05/20/2014 4.45 4.66 4.45 4.66 586
05/19/2014 4.51 4.63 4.4318 4.51 603
05/16/2014 4.45 4.515 4.4499 4.45 5,002
05/15/2014 4.65 4.65 4.65 4.65 00
05/14/2014 4.7 4.7 4.63 4.65 6,384
05/13/2014 4.74 4.75 4.64 4.75 4,400
05/12/2014 4.58 4.83 4.57 4.81 8,036
05/09/2014 4.57 4.7 4.57 4.58 948
05/08/2014 4.72 4.72 4.455 4.57 11,605
05/07/2014 4.94 4.94 4.67 4.77 1,355
05/06/2014 5.07 5.07 5.07 5.07 00
05/05/2014 5.07 5.07 5.07 5.07 00
05/02/2014 5.05 5.43 5 5.07 1,272
05/01/2014 4.71 5.25 4.5001 5.11 4,526
04/30/2014 4.67 4.79 4.59 4.7375 3,789
04/29/2014 4.87 4.89 4.77 4.77 5,314
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?