PDLI

Historical Stock Prices

$9.62
*  
0.04
0.42%
Get PDLI Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 9.63 9.67 9.52 9.62 2,193,447
07/10/2014 9.35 9.6 9.34 9.58 3,030,674
07/09/2014 9.4 9.51 9.35 9.43 1,628,344
07/08/2014 9.52 9.56 9.35 9.41 2,864,959
07/07/2014 9.8 9.86 9.49 9.52 2,808,015
07/03/2014 9.79 9.86 9.725 9.77 977,766
07/02/2014 9.72 9.9 9.66 9.79 1,713,562
07/01/2014 9.73 9.79 9.68 9.75 1,817,637
06/30/2014 9.69 9.73 9.6 9.68 1,158,932
06/27/2014 9.56 9.68 9.35 9.66 2,950,235
06/26/2014 9.87 9.87 9.59 9.6 3,127,724
06/25/2014 9.71 9.85 9.69 9.85 1,344,997
06/24/2014 9.68 9.82 9.66 9.72 1,538,986
06/23/2014 9.82 9.83 9.66 9.705 1,688,304
06/20/2014 9.78 9.85 9.72 9.82 1,721,212
06/19/2014 9.71 9.79 9.69 9.75 1,274,273
06/18/2014 9.56 9.7 9.51 9.7 1,012,772
06/17/2014 9.56 9.63 9.48 9.545 2,033,365
06/16/2014 9.57 9.7 9.51 9.6 1,039,496
06/13/2014 9.57 9.68 9.52 9.6 1,415,712
06/12/2014 9.65 9.73 9.535 9.71 2,711,221
06/11/2014 9.69 9.74 9.52 9.66 1,408,191
06/10/2014 9.59 9.69 9.48 9.68 2,384,727
06/09/2014 9.55 9.7 9.52 9.63 1,916,875
06/06/2014 9.42 9.55 9.41 9.54 1,674,603
06/05/2014 9.49 9.5 9.32 9.42 1,778,828
06/04/2014 9.42 9.51 9.23 9.45 2,319,073
06/03/2014 9.22 9.39 9.03 9.39 3,471,358
06/02/2014 9.43 9.43 9.1 9.35 2,679,643
05/30/2014 9.32 9.38 9.27 9.37 2,438,355
05/29/2014 9.38 9.385 9.3 9.32 1,481,069
05/28/2014 9.32 9.4 9.27 9.31 2,548,284
05/27/2014 9.22 9.35 9.16 9.3 2,341,736
05/23/2014 9.03 9.13 9.02 9.13 1,394,821
05/22/2014 9.03 9.18 8.98 9 2,074,088
05/21/2014 9 9.14 8.95 9.02 2,318,339
05/20/2014 8.88 8.96 8.8 8.945 2,368,774
05/19/2014 8.84 8.96 8.8 8.87 1,432,361
05/16/2014 8.92 8.92 8.77 8.84 1,393,465
05/15/2014 8.9 8.95 8.77 8.95 2,251,913
05/14/2014 8.61 8.95 8.56 8.86 4,343,596
05/13/2014 8.49 8.66 8.31 8.61 3,001,937
05/12/2014 8.46 8.55 8.4 8.47 2,777,079
05/09/2014 8.26 8.45 8.19 8.44 1,572,319
05/08/2014 8.43 8.47 8.281 8.33 1,802,509
05/07/2014 8.41 8.43 8.28 8.41 2,014,979
05/06/2014 8.42 8.44 8.3 8.4 1,969,939
05/05/2014 8.42 8.45 8.32 8.43 2,030,509
05/02/2014 8.57 8.6 8.37 8.46 1,913,073
05/01/2014 8.45 8.57 8.36 8.57 2,402,955
04/30/2014 8.39 8.49 8.25 8.49 2,273,112
04/29/2014 8.5 8.5 8.35 8.41 1,911,450
04/28/2014 8.47 8.519 8.2221 8.46 2,506,776
04/25/2014 8.42 8.46 8.21 8.39 3,280,720
04/24/2014 8.5 8.55 8.4 8.42 2,448,258
04/23/2014 8.58 8.68 8.43 8.48 2,362,230
04/22/2014 8.49 8.645 8.44 8.55 2,818,330
04/21/2014 8.47 8.48 8.31 8.44 1,326,752
04/17/2014 8.25 8.48 8.11 8.41 4,166,992
04/16/2014 8.25 8.34 8.17 8.25 2,262,013
04/15/2014 8.15 8.24 7.9 8.17 2,851,343
04/14/2014 8.1 8.28 7.96 8.13 4,219,556
04/11/2014 8.11 8.3101 7.98 8 3,836,097
04/10/2014 8.23 8.54 8.18 8.22 4,452,180
04/09/2014 8.19 8.26 8.09 8.24 2,785,063
04/08/2014 8.16 8.23 8.038 8.19 3,109,016
04/07/2014 8.01 8.24 7.98 8.2 4,081,705
04/04/2014 8.24 8.285 7.96 8.06 4,435,230
04/03/2014 8.2 8.3 8.03 8.23 4,005,628
04/02/2014 8.36 8.47 8.2 8.28 2,938,262
04/01/2014 8.34 8.49 8.2 8.37 4,248,575
03/31/2014 8.03 8.37 8.02 8.31 5,635,979
03/28/2014 8.27 8.3 7.93 7.99 2,584,165
03/27/2014 8.05 8.25 7.9 8.25 3,358,813
03/26/2014 8.22 8.28 8.06 8.075 3,374,083
03/25/2014 8.22 8.35 8.11 8.18 3,958,531
03/24/2014 8.37 8.4 7.87 8.19 5,390,253
03/21/2014 8.63 8.7 8.31 8.32 5,587,256
03/20/2014 8.55 8.62 8.45 8.56 3,172,658
03/19/2014 8.63 8.7 8.455 8.61 4,383,958
03/18/2014 8.24 8.66 8.23 8.61 4,402,269
03/17/2014 8.31 8.34 8.2 8.23 2,467,236
03/14/2014 8.26 8.409 8.19 8.26 2,628,274
03/13/2014 8.5 8.5161 8.17 8.25 4,391,746
03/12/2014 8.29 8.49 8.125 8.45 3,941,048
03/11/2014 8.42 8.47 8.17 8.28 3,647,420
03/10/2014 8.29 8.4 8.22 8.36 2,103,048
03/07/2014 8.44 8.55 8.11 8.27 4,714,249
03/06/2014 8.55 8.6815 8.29 8.36 3,137,529
03/05/2014 8.47 8.595 8.35 8.55 3,330,607
03/04/2014 8.72 8.83 8.36 8.47 4,942,510
03/03/2014 8.56 8.68 8.31 8.64 3,310,112
02/28/2014 8.91 8.91 8.48 8.57 2,664,697
02/27/2014 8.88 8.93 8.71 8.82 2,228,636
02/26/2014 8.86 8.89 8.76 8.83 2,078,634
02/25/2014 8.91 8.92 8.75 8.81 2,881,658
02/24/2014 8.93 8.93 8.72 8.8 1,886,138
02/21/2014 8.76 8.89 8.61 8.68 2,189,574
02/20/2014 8.57 8.73 8.5 8.72 2,155,384
02/19/2014 8.66 8.66 8.415 8.53 2,622,120
02/18/2014 8.58 8.665 8.5 8.63 2,294,793
02/14/2014 8.33 8.5 8.3 8.43 2,878,438
02/13/2014 8.22 8.41 8.2 8.38 1,862,362
02/12/2014 8.37 8.3749 8.18 8.25 1,948,111
02/11/2014 8.34 8.4 8.18 8.32 3,076,648
02/10/2014 8.45 8.49 8.25 8.3 4,633,890
02/07/2014 8.1 8.4 8.04 8.39 7,767,250
02/06/2014 7.71 8.11 7.65 7.97 5,173,219
02/05/2014 8.29 8.35 7.38 7.46 7,493,636
02/04/2014 8.9 8.9 8.36 8.38 4,528,392
02/03/2014 9.16 9.16 8.82 8.9 2,756,586
01/31/2014 8.98 9.15 8.97 9.1 1,655,430
01/30/2014 9 9.15 8.97 9.1 2,669,712
01/29/2014 8.96 9.02 8.86 8.92 1,287,417
01/28/2014 9 9.08 8.94 9.02 4,083,161
01/27/2014 9.05 9.1 8.8 8.94 2,007,153
01/24/2014 9.04 9.16 8.98 9.03 2,517,943
01/23/2014 9.03 9.075 8.91 9.07 1,474,766
01/22/2014 9.15 9.15 8.99 9.04 1,467,939
01/21/2014 9.1 9.2185 9.01 9.14 2,057,292
01/17/2014 8.95 9.05 8.9001 8.97 1,224,811
01/16/2014 8.98 9 8.86 8.92 1,336,396
01/15/2014 8.99 9.04 8.89 8.98 1,662,212
01/14/2014 8.87 8.93 8.76 8.93 5,539,151
01/13/2014 8.87 8.98 8.715 8.78 2,873,973
01/10/2014 8.65 8.89 8.63 8.88 2,243,565
01/09/2014 8.55 8.66 8.42 8.62 1,800,100
01/08/2014 8.69 8.7 8.5 8.54 2,055,279
01/07/2014 8.72 8.73 8.59 8.67 1,524,045
01/06/2014 8.67 8.78 8.6 8.65 2,078,433
01/03/2014 8.62 8.79 8.56 8.61 1,682,049
01/02/2014 8.45 8.64 8.355 8.54 2,536,758
12/31/2013 8.46 8.49 8.41 8.44 953,574
12/30/2013 8.38 8.48 8.33 8.47 937,408
12/27/2013 8.46 8.48 8.35 8.39 1,106,342
12/26/2013 8.4 8.48 8.33 8.42 917,675
12/24/2013 8.42 8.49 8.38 8.4 586,558
12/23/2013 8.35 8.5 8.35 8.45 1,511,242
12/20/2013 8.28 8.35 8.22 8.31 3,991,614
12/19/2013 8.39 8.42 8.2 8.24 1,475,706
12/18/2013 8.12 8.38 8.06 8.38 3,262,666
12/17/2013 8.17 8.19 7.97 8.07 2,026,404
12/16/2013 8.08 8.26 7.93 8.19 3,635,773
12/13/2013 8.22 8.24 8.04 8.06 2,443,819
12/12/2013 8.15 8.29 8.11 8.25 3,127,678
12/11/2013 8.23 8.2599 8.05 8.13 3,517,467
12/10/2013 8.25 8.3 8.04 8.23 3,241,006
12/09/2013 8.46 8.46 8.2 8.28 3,115,602
12/06/2013 8.19 8.4 8.04 8.29 2,829,054
12/05/2013 8.34 8.36 8.02 8.1 3,825,222
12/04/2013 8.77 8.9 8.21 8.36 6,786,648
12/03/2013 9.75 9.75 8.759 8.84 7,397,072
12/02/2013 9.83 10.205 9.71 10.1 4,404,921
11/29/2013 9.73 9.86 9.67 9.77 1,819,757
11/27/2013 9.61 9.67 9.511 9.66 1,646,207
11/26/2013 9.51 9.6 9.36 9.55 2,540,999
11/25/2013 9.47 9.6 9.44 9.46 2,318,765
11/22/2013 9.25 9.57 9.2214 9.375 3,088,973
11/21/2013 9.21 9.37 9.16 9.2 2,254,130
11/20/2013 9.13 9.27 9.0237 9.15 2,799,752
11/19/2013 8.87 9.26 8.8 9.04 6,487,407
11/18/2013 8.96 9.05 8.82 8.89 2,185,527
11/15/2013 8.99 9.02 8.85 8.9 1,819,839
11/14/2013 8.89 9.085 8.89 8.965 1,664,039
11/13/2013 8.84 8.96 8.77 8.92 1,743,112
11/12/2013 8.6 8.84 8.563 8.82 2,895,640
11/11/2013 8.5 8.68 8.45 8.66 1,864,823
11/08/2013 8.1 8.5 8.1 8.48 3,325,381
11/07/2013 8.38 8.38 7.97 8.08 3,864,852
11/06/2013 8.39 8.39 8.24 8.36 3,543,771
11/05/2013 8.28 8.35 8.2 8.34 1,422,378
11/04/2013 8.23 8.32 8.21 8.295 1,403,576
11/01/2013 8.08 8.22 8.05 8.2 1,267,322
10/31/2013 8.13 8.23 8.07 8.09 1,749,459
10/30/2013 8.35 8.35 8.12 8.15 1,519,389
10/29/2013 8.38 8.405 8.26 8.31 1,596,879
10/28/2013 8.43 8.44 8.29 8.39 2,265,879
10/25/2013 8.4 8.42 8.315 8.41 1,450,179
10/24/2013 8.28 8.44 8.24 8.36 1,381,681
10/23/2013 8.16 8.42 8.14 8.265 4,021,864
10/22/2013 8.09 8.16 8.035 8.16 1,305,276
10/21/2013 8.18 8.19 8.02 8.03 1,630,944
10/18/2013 8.2 8.23 8.08 8.15 1,762,983
10/17/2013 8.01 8.17 8.01 8.17 1,523,159
10/16/2013 7.97 8.202 7.95 8.03 1,435,487
10/15/2013 7.99 8.05 7.905 7.92 1,393,833
10/14/2013 7.92 8.03 7.86 8.03 1,230,359
10/11/2013 7.85 7.98 7.83 7.98 1,429,724
10/10/2013 7.75 7.89 7.71 7.89 1,848,654
10/09/2013 7.66 7.72 7.52 7.59 2,616,024
10/08/2013 7.65 7.69 7.61 7.65 2,282,299
10/07/2013 7.73 7.78 7.62 7.63 1,978,811
10/04/2013 7.78 7.82 7.71 7.77 1,763,420
10/03/2013 7.96 7.97 7.71 7.775 2,853,314
10/02/2013 8.01 8.06 7.96 7.97 1,096,305
10/01/2013 7.99 8.11 7.96 8.08 1,539,544
09/30/2013 8.14 8.2 7.96 7.97 2,380,893
09/27/2013 7.92 8.25 7.9 8.24 2,299,536
09/26/2013 8 8.05 7.95 7.97 830,135
09/25/2013 8.02 8.07 7.96 7.969 1,556,798
09/24/2013 8.02 8.08 7.96 8.02 1,125,920
09/23/2013 8.04 8.04 7.92 7.99 1,146,170
09/20/2013 8.07 8.18 8.025 8.045 1,853,011
09/19/2013 8.16 8.2 8 8.08 1,130,438
09/18/2013 8.04 8.17 7.99 8.115 1,612,296
09/17/2013 7.87 8.05 7.85 8.04 1,477,673
09/16/2013 7.88 7.9 7.81 7.88 1,305,105
09/13/2013 7.84 7.88 7.77 7.81 1,307,666
09/12/2013 7.92 7.929 7.79 7.81 908,838
09/11/2013 7.78 7.89 7.78 7.885 1,497,735
09/10/2013 7.87 7.8899 7.75 7.77 1,637,704
09/09/2013 7.71 7.88 7.71 7.85 1,407,472
09/06/2013 7.86 7.86 7.68 7.76 1,254,029
09/05/2013 7.92 7.92 7.81 7.83 1,296,080
09/04/2013 7.77 7.93 7.73 7.93 3,790,779
09/03/2013 7.92 7.94 7.63 7.72 1,717,288
08/30/2013 7.88 7.98 7.87 7.94 1,404,796
08/29/2013 7.98 8.04 7.79 7.86 3,172,625
08/28/2013 7.94 8.05 7.89 7.955 1,174,438
08/27/2013 8.08 8.17 7.91 7.91 1,631,327
08/26/2013 8.19 8.23 8.085 8.13 1,497,856
08/23/2013 8.18 8.22 8.11 8.15 828,956
08/22/2013 8.07 8.2 8.05 8.18 606,852
08/21/2013 7.94 8.09 7.92 8.03 1,166,410
08/20/2013 7.87 8.03 7.82 7.96 1,127,611
08/19/2013 8.01 8.04 7.85 7.87 1,127,145
08/16/2013 8.09 8.12 7.95 7.985 2,124,412
08/15/2013 8.27 8.3 8.07 8.12 1,969,846
08/14/2013 8.37 8.44 8.31 8.32 1,255,718
08/13/2013 8.45 8.45 8.34 8.41 1,665,846
08/12/2013 8.26 8.45 8.24 8.44 1,831,500
08/09/2013 8.4 8.4 8.2 8.24 1,943,172
08/08/2013 8.23 8.25 8.1 8.13 1,727,993
08/07/2013 8.2 8.23 8.075 8.18 1,022,295
08/06/2013 8.27 8.27 8.05 8.19 1,355,207
08/05/2013 8.37 8.37 8.2 8.23 1,797,167
08/02/2013 8.19 8.37 8.16 8.37 2,358,590
08/01/2013 8.18 8.29 8.15 8.16 4,399,826
07/31/2013 8.15 8.18 8.11 8.12 2,932,636
07/30/2013 8.15 8.2 8.11 8.15 2,896,137
07/29/2013 8.15 8.2 8.1025 8.15 1,977,954
07/26/2013 8.15 8.16 8.11 8.15 1,756,251
07/25/2013 8.17 8.17 8.06 8.15 1,319,637
07/24/2013 8.15 8.17 8.07 8.14 1,808,288
07/23/2013 8.18 8.18 8.1 8.11 1,107,973
07/22/2013 8.1 8.19 8.1 8.17 1,643,248
07/19/2013 7.97 8.13 7.92 8.11 1,324,192
07/18/2013 8.03 8.05 7.97 8 1,426,280
07/17/2013 8.02 8.09 7.95 7.99 1,053,549
07/16/2013 7.96 8 7.9 7.95 1,396,062
07/15/2013 8.21 8.21 7.91 8 2,725,307
07/12/2013 8.13 8.25 8.06 8.18 2,273,783
07/11/2013 8.2 8.25 8.105 8.13 3,935,939
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?