PDLI

PDL BioPharma, Inc. Historical Stock Prices

$7.4446
*  
0.0254
0.34%
Get PDLI Alerts
*Delayed - data as of Oct. 1, 2014 13:00 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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
13:00  7.48  7.54  7.395  7.4446 1,044,605
09/30/2014 7.56 7.62 7.42 7.47 3,412,423
09/29/2014 7.54 7.66 7.51 7.58 2,126,247
09/26/2014 7.54 7.67 7.52 7.59 1,676,215
09/25/2014 7.65 7.7 7.51 7.51 2,881,203
09/24/2014 7.61 7.705 7.55 7.68 3,049,397
09/23/2014 7.6 7.67 7.52 7.57 3,594,285
09/22/2014 7.98 8 7.49 7.64 5,436,617
09/19/2014 8.01 8.285 7.9 8.03 5,543,637
09/18/2014 8.17 8.185 7.49 7.89 16,884,400
09/17/2014 9.23 9.4 8.42 8.48 10,893,600
09/16/2014 9.62 9.7 9.54 9.65 2,186,386
09/15/2014 9.58 9.77 9.49 9.62 1,868,254
09/12/2014 9.7 9.7 9.55 9.57 1,500,767
09/11/2014 9.73 9.82 9.55 9.79 2,958,956
09/10/2014 9.65 9.77 9.51 9.725 1,972,627
09/09/2014 9.6 9.65 9.47 9.49 1,905,600
09/08/2014 9.59 9.68 9.52 9.59 1,128,475
09/05/2014 9.61 9.68 9.5 9.61 1,742,102
09/04/2014 9.76 9.83 9.64 9.68 2,636,641
09/03/2014 10.19 10.19 9.77 9.79 5,523,448
09/02/2014 10.17 10.26 9.95 10.26 4,472,113
08/29/2014 10.07 10.09 9.97 10.09 1,578,326
08/28/2014 10.01 10.095 9.93 10.02 2,431,132
08/27/2014 9.89 10.07 9.69 10.025 4,196,735
08/26/2014 9.92 9.99 9.85 9.9 2,622,716
08/25/2014 9.74 9.88 9.74 9.86 2,798,727
08/22/2014 9.88 9.88 9.67 9.71 1,736,726
08/21/2014 9.81 9.9 9.76 9.82 3,175,873
08/20/2014 9.6 9.82 9.46 9.79 5,430,491
08/19/2014 9.51 9.75 9.35 9.55 3,695,310
08/18/2014 9.47 9.59 9.17 9.32 3,727,093
08/15/2014 9.45 9.49 9.28 9.47 2,312,416
08/14/2014 9.48 9.48 9.3 9.37 1,370,794
08/13/2014 9.25 9.45 9.25 9.44 1,886,902
08/12/2014 9.32 9.3465 9.12 9.23 1,664,357
08/11/2014 9.49 9.54 9.38 9.45 2,081,102
08/08/2014 9.34 9.45 9.28 9.4 2,049,602
08/07/2014 9.45 9.51 9.32 9.34 1,156,356
08/06/2014 9.31 9.48 9.3 9.45 2,173,904
08/05/2014 9.15 9.47 9.15 9.4 4,038,904
08/04/2014 9.19 9.3 9.06 9.16 2,592,858
08/01/2014 9.37 9.495 9.08 9.17 3,983,567
07/31/2014 9.35 9.45 9.24 9.38 2,857,999
07/30/2014 9.57 9.661 9.385 9.4 2,094,781
07/29/2014 9.51 9.57 9.415 9.475 1,091,887
07/28/2014 9.599 9.6 9.355 9.47 2,320,832
07/25/2014 9.4 9.52 9.38 9.5 1,485,137
07/24/2014 9.72 9.74 9.415 9.45 1,531,617
07/23/2014 9.66 9.75 9.63 9.66 2,479,111
07/22/2014 9.49 9.67 9.47 9.6 2,272,220
07/21/2014 9.39 9.48 9.26 9.46 2,967,492
07/18/2014 9.18 9.43 9.16 9.43 2,384,502
07/17/2014 9.32 9.45 9.18 9.2 3,542,964
07/16/2014 9.37 9.47 9.23 9.29 2,321,225
07/15/2014 9.49 9.56 9.31 9.34 2,391,039
07/14/2014 9.64 9.65 9.47 9.48 1,579,219
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
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?