PDLI

PDL BioPharma, Inc. Historical Stock Prices

$7.02
*  
0.09
1.27%
Get PDLI Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PDLI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    PDLI Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-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.
16:00  7.10  7.10  6.98  7.02 4,104,260
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
02/27/2015 6.96 7.01 6.9 6.98 5,587,603
02/26/2015 6.97 7 6.9 6.95 1,860,404
02/25/2015 6.9 6.99 6.66 6.99 5,278,536
02/24/2015 7.1 7.12 6.52 6.86 9,692,577
02/23/2015 7.31 7.41 7.3 7.34 3,558,780
02/20/2015 7.37 7.3899 7.26 7.28 3,874,320
02/19/2015 7.38 7.41 7.33 7.33 2,112,106
02/18/2015 7.3 7.39 7.3 7.35 3,124,229
02/17/2015 7.3 7.33 7.275 7.3 2,800,804
02/13/2015 7.28 7.32 7.23 7.28 1,915,416
02/12/2015 7.28 7.32 7.22 7.25 1,705,856
02/11/2015 7.19 7.27 7.17 7.24 1,487,501
02/10/2015 7.19 7.26 7.17 7.18 1,690,248
02/09/2015 7.2 7.25 7.15 7.17 3,099,592
02/06/2015 7.23 7.32 7.2 7.22 1,853,059
02/05/2015 7.15 7.24 7.12 7.2 2,945,766
02/04/2015 7.29 7.3 7.08 7.12 3,853,190
02/03/2015 7.3 7.3898 7.26 7.29 2,758,785
02/02/2015 7.33 7.36 7.16 7.3 2,014,103
01/30/2015 7.39 7.5 7.26 7.29 3,314,780
01/29/2015 7.6 7.62 7.43 7.43 2,839,335
01/28/2015 7.76 7.76 7.54 7.62 2,257,865
01/27/2015 7.58 7.7699 7.55 7.72 2,568,500
01/26/2015 7.56 7.715 7.5 7.63 2,073,538
*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?