PDLI

Historical Stock Prices

$5.65
*  
0.17
3.1%
Get PDLI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PDLI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 5.44 5.66 5.43 5.65 2,285,739
08/27/2015 5.45 5.54 5.365 5.48 2,040,723
08/26/2015 5.41 5.44 5.165 5.395 3,156,902
08/25/2015 5.47 5.47 5.15 5.305 3,204,029
08/24/2015 5.09 5.51 4.58 5.27 3,534,588
08/21/2015 5.71 5.78 5.5 5.53 3,945,381
08/20/2015 5.97 6 5.82 5.82 1,605,258
08/19/2015 5.95 6.055 5.84 6.05 1,618,316
08/18/2015 5.99 6.05 5.95 5.96 991,224
08/17/2015 5.87 6.03 5.81 6.02 1,546,714
08/14/2015 5.78 5.88 5.75 5.88 1,860,823
08/13/2015 5.85 5.91 5.78 5.84 1,691,208
08/12/2015 5.83 5.91 5.76 5.88 3,168,151
08/11/2015 5.9 5.94 5.79 5.88 1,453,612
08/10/2015 5.84 5.95 5.81 5.9 2,218,321
08/07/2015 5.74 5.82 5.66 5.79 2,573,944
08/06/2015 5.79 5.91 5.65 5.73 3,448,427
08/05/2015 5.67 5.9 5.67 5.8 2,730,450
08/04/2015 5.7 5.78 5.62 5.67 2,373,767
08/03/2015 5.85 5.9 5.66 5.72 2,071,304
07/31/2015 5.77 5.86 5.75 5.82 2,155,521
07/30/2015 5.83 5.84 5.71 5.76 4,448,698
07/29/2015 5.9 6.11 5.8 5.87 2,507,408
07/28/2015 5.87 5.96 5.85 5.885 2,394,128
07/27/2015 6 6.0039 5.76 5.86 4,484,716
07/24/2015 6.18 6.2 6.01 6.03 2,288,179
07/23/2015 6.29 6.29 6.14 6.18 2,019,049
07/22/2015 6.32 6.38 6.26 6.26 1,361,266
07/21/2015 6.32 6.46 6.25 6.36 2,633,998
07/20/2015 6.45 6.46 6.25 6.38 2,495,772
07/17/2015 6.54 6.615 6.41 6.41 7,086,999
07/16/2015 6.51 6.63 6.51 6.56 2,160,884
07/15/2015 6.48 6.58 6.41 6.51 3,842,142
07/14/2015 6.32 6.465 6.32 6.44 1,856,617
07/13/2015 6.32 6.38 6.285 6.35 2,205,832
07/10/2015 6.1 6.32 6.1 6.3 1,867,243
07/09/2015 6.03 6.115 6.01 6.05 1,811,663
07/08/2015 6.06 6.17 5.98 6.01 2,493,857
07/07/2015 6.18 6.19 6.01 6.17 2,460,899
07/06/2015 6.1 6.23 6.07 6.18 2,609,985
07/02/2015 6.41 6.412 6.09 6.13 4,912,205
07/01/2015 6.45 6.52 6.3 6.41 2,922,308
06/30/2015 6.39 6.48 6.36 6.43 1,916,397
06/29/2015 6.43 6.49 6.3345 6.36 2,063,092
06/26/2015 6.51 6.6 6.48 6.51 5,084,114
06/25/2015 6.56 6.61 6.45 6.5 1,589,536
06/24/2015 6.65 6.675 6.5 6.53 1,806,161
06/23/2015 6.65 6.75 6.58 6.65 3,114,009
06/22/2015 6.51 6.65 6.51 6.6 1,971,649
06/19/2015 6.53 6.54 6.45 6.5 1,926,827
06/18/2015 6.4 6.55 6.39 6.5 1,738,652
06/17/2015 6.37 6.43 6.32 6.4 1,079,342
06/16/2015 6.52 6.54 6.33 6.36 2,069,403
06/15/2015 6.43 6.47 6.29 6.45 2,070,662
06/12/2015 6.48 6.53 6.41 6.44 1,679,999
06/11/2015 6.26 6.5 6.2 6.46 4,468,096
06/10/2015 6.26 6.3 6.18 6.29 2,218,615
06/09/2015 6.32 6.35 6.2 6.23 2,440,107
06/08/2015 6.4 6.41 6.31 6.31 1,686,359
06/05/2015 6.37 6.42 6.32 6.39 1,765,615
06/04/2015 6.45 6.5 6.32 6.4 2,890,088
06/03/2015 6.59 6.6 6.43 6.51 2,226,205
06/02/2015 6.67 6.78 6.595 6.68 3,740,427
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
*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?