PDLI

PDL BioPharma, Inc. Historical Stock Prices

$6.705
*  
0.005
0.07%
Get PDLI Alerts
*Delayed - data as of Jun. 2, 2015 10:11 ET  -  Find a broker to begin trading PDLI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PDLI Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:11  6.67  6.71  6.595  6.705 361,245
06/01/2015 6.73 6.76 6.64 6.71 2,898,784
05/29/2015 6.77 6.825 6.62 6.68 2,709,463
05/28/2015 6.73 6.83 6.72 6.8 2,446,387
05/27/2015 6.63 6.72 6.6 6.72 1,845,572
05/26/2015 6.62 6.65 6.54 6.61 1,224,360
05/22/2015 6.62 6.71 6.61 6.66 1,337,771
05/21/2015 6.58 6.65 6.54 6.64 1,708,730
05/20/2015 6.55 6.64 6.51 6.57 2,049,523
05/19/2015 6.54 6.56 6.45 6.56 2,007,542
05/18/2015 6.43 6.55 6.41 6.54 2,170,998
05/15/2015 6.43 6.46 6.38 6.45 2,333,400
05/14/2015 6.46 6.49 6.415 6.47 2,464,912
05/13/2015 6.55 6.56 6.45 6.48 2,644,011
05/12/2015 6.64 6.66 6.5 6.56 4,168,164
05/11/2015 6.66 6.71 6.63 6.67 1,770,589
05/08/2015 6.56 6.72 6.55 6.67 3,247,708
05/07/2015 6.53 6.62 6.45 6.56 3,723,766
05/06/2015 6.51 6.51 6.38 6.51 3,699,298
05/05/2015 6.55 6.62 6.45 6.5 3,648,230
05/04/2015 6.85 6.85 6.52 6.57 6,042,259
05/01/2015 6.67 6.93 6.54 6.87 7,427,808
04/30/2015 6.68 6.74 6.58 6.67 4,218,135
04/29/2015 6.75 6.79 6.65 6.72 2,690,681
04/28/2015 6.82 6.87 6.7 6.78 3,993,444
04/27/2015 7.04 7.05 6.78 6.84 4,246,737
04/24/2015 7.1 7.1 6.98 7.02 4,104,117
04/23/2015 7.1 7.16 7.04 7.11 2,928,630
04/22/2015 7.1 7.1 7.01 7.07 2,444,875
04/21/2015 7.15 7.17 7.05 7.07 2,762,721
04/20/2015 7.18 7.2 7.09 7.15 3,590,286
04/17/2015 7.16 7.29 7.1 7.18 8,703,173
04/16/2015 7.26 7.31 7.14 7.18 3,742,747
04/15/2015 7.25 7.36 7.23 7.295 3,768,066
04/14/2015 7.31 7.39 7.2 7.2 3,450,881
04/13/2015 7.15 7.42 7.11 7.29 3,425,363
04/10/2015 6.86 7.2 6.83 7.18 3,828,714
04/09/2015 6.92 7.02 6.75 6.86 4,758,313
04/08/2015 6.98 7.05 6.9 6.92 3,361,376
04/07/2015 6.97 7.06 6.91 6.965 3,638,810
04/06/2015 7.08 7.12 7 7 3,154,450
04/02/2015 7.17 7.2 7.01 7.01 2,665,601
04/01/2015 7.04 7.18 6.94 7.17 3,709,324
03/31/2015 7.1 7.15 7 7.035 3,988,791
03/30/2015 7.07 7.2 7.07 7.14 3,150,632
03/27/2015 7.06 7.17 7.03 7.04 2,854,730
03/26/2015 6.95 7.18 6.9 7.07 3,987,028
03/25/2015 7.25 7.36 6.99 7 5,970,489
03/24/2015 7.31 7.41 7.25 7.27 2,803,803
03/23/2015 7.25 7.43 7.17 7.335 3,273,582
03/20/2015 7.1 7.34 7.1 7.29 5,968,843
03/19/2015 7.19 7.25 7.01 7.01 4,715,830
03/18/2015 7.2 7.3 7.11 7.26 3,016,100
03/17/2015 7.21 7.29 7.18 7.25 3,035,989
03/16/2015 7.31 7.42 7.11 7.17 4,122,410
03/13/2015 7.2 7.29 7.14 7.28 3,047,455
03/12/2015 7.12 7.24 7.08 7.23 4,606,946
03/11/2015 6.91 7.15 6.86 7.11 4,609,751
03/10/2015 6.7 6.99 6.605 6.9 4,627,620
03/09/2015 6.73 6.85 6.57 6.74 4,160,639
03/06/2015 7.09 7.15 6.66 6.7 6,538,779
03/05/2015 7.01 7.15 6.99 7.1 7,785,961
03/04/2015 7.07 7.24 6.95 6.96 7,278,900
03/03/2015 6.92 7.045 6.84 7.02 6,124,416
03/02/2015 7.01 7.03 6.92 7.01 4,490,384
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?