| PHARMACEUTICAL DEV Add to My Watchlist | (NSDQ: PPDI) |
| Pharmaceutical | 21.03 | - (+0.00%) | - |
| Historical Data for PPDI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.29 | 22.49 | 21.01 | 3,995,222 | 21.03 | -1.10 -4.97% |
| 02/08/10 | 22.45 | 22.47 | 22.08 | 1,464,025 | 22.13 | -0.37 -1.64% |
| 02/05/10 | 22.48 | 22.55 | 22.10 | 1,085,007 | 22.50 | +0.08 +0.36% |
| 02/04/10 | 22.80 | 22.94 | 22.42 | 1,206,920 | 22.42 | -0.37 -1.62% |
| 02/03/10 | 23.19 | 23.41 | 22.76 | 1,111,248 | 22.79 | -0.52 -2.23% |
| 02/02/10 | 23.30 | 23.42 | 23.04 | 1,401,470 | 23.31 | +0.01 +0.04% |
| 02/01/10 | 23.21 | 23.44 | 23.08 | 972,669 | 23.30 | -0.06 -0.26% |
| 01/29/10 | 23.78 | 23.78 | 23.36 | 1,392,742 | 23.36 | -0.34 -1.43% |
| 01/28/10 | 23.70 | 24.11 | 23.52 | 1,844,806 | 23.70 | +0.03 +0.13% |
| 01/27/10 | 24.10 | 24.10 | 23.57 | 1,493,173 | 23.67 | -0.18 -0.75% |
| 01/26/10 | 23.31 | 24.06 | 23.19 | 1,959,983 | 23.85 | +0.47 +2.01% |
| 01/25/10 | 23.25 | 23.43 | 23.10 | 1,380,440 | 23.38 | +0.11 +0.47% |
| 01/22/10 | 23.13 | 23.39 | 22.96 | 1,821,055 | 23.27 | +0.08 +0.34% |
| 01/21/10 | 23.02 | 23.27 | 22.90 | 2,378,533 | 23.19 | +0.24 +1.05% |
| 01/20/10 | 22.50 | 23.26 | 22.21 | 3,864,561 | 22.95 | -0.58 -2.46% |
| 01/19/10 | 22.95 | 23.53 | 22.93 | 1,348,542 | 23.53 | +0.65 +2.84% |
| 01/18/10 | 22.88 | 22.88 | 22.88 | 0 | 22.88 | 0.00 0.00% |
| 01/15/10 | 23.40 | 23.40 | 22.75 | 1,125,741 | 22.88 | -0.52 -2.22% |
| 01/14/10 | 23.30 | 23.41 | 23.20 | 866,246 | 23.40 | +0.06 +0.26% |
| 01/13/10 | 23.35 | 23.40 | 23.12 | 1,230,125 | 23.34 | +0.10 +0.43% |
| 01/12/10 | 23.27 | 23.31 | 22.93 | 1,180,376 | 23.24 | -0.07 -0.30% |
| 01/11/10 | 23.05 | 23.39 | 23.05 | 1,560,999 | 23.31 | +0.48 +2.10% |
| 01/08/10 | 22.67 | 22.99 | 22.62 | 1,225,778 | 22.83 | +0.15 +0.66% |
| 01/07/10 | 22.57 | 22.73 | 22.26 | 1,942,209 | 22.68 | -0.27 -1.18% |
| 01/06/10 | 23.01 | 23.29 | 22.84 | 1,635,063 | 22.95 | -0.06 -0.26% |
| 01/05/10 | 23.19 | 23.24 | 22.68 | 1,075,086 | 23.01 | -0.21 -0.90% |
| 01/04/10 | 23.57 | 23.64 | 23.14 | 984,164 | 23.22 | -0.22 -0.94% |
| 01/01/10 | 23.44 | 23.44 | 23.44 | 0 | 23.44 | 0.00 0.00% |
| 12/31/09 | 23.62 | 23.62 | 23.44 | 906,645 | 23.44 | -0.12 -0.51% |
| 12/30/09 | 23.70 | 23.73 | 23.49 | 769,590 | 23.56 | -0.09 -0.38% |
| 12/29/09 | 23.65 | 23.75 | 23.56 | 527,965 | 23.65 | +0.06 +0.25% |
| 12/28/09 | 23.37 | 23.61 | 23.28 | 1,568,918 | 23.59 | +0.20 +0.86% |
| 12/25/09 | 23.30 | 23.42 | 23.04 | 180,888 | 23.39 | 0.00 0.00% |
| 12/24/09 | 23.30 | 23.42 | 23.04 | 180,888 | 23.39 | +0.13 +0.56% |
| 12/23/09 | 23.19 | 23.34 | 23.01 | 530,717 | 23.26 | +0.03 +0.13% |
| 12/22/09 | 23.00 | 23.25 | 22.91 | 793,744 | 23.23 | +0.22 +0.96% |
| 12/21/09 | 22.56 | 23.16 | 22.51 | 1,428,580 | 23.01 | +0.53 +2.36% |
| 12/18/09 | 21.70 | 23.29 | 21.52 | 7,656,976 | 22.48 | +0.92 +4.27% |
| 12/17/09 | 21.69 | 21.93 | 21.56 | 1,129,356 | 21.56 | -0.12 -0.55% |
| 12/16/09 | 21.80 | 22.14 | 21.66 | 923,550 | 21.68 | -0.43 -1.94% |
| 12/15/09 | 21.81 | 22.22 | 21.81 | 1,034,787 | 22.11 | +0.03 +0.14% |
| 12/14/09 | 22.09 | 22.57 | 21.81 | 1,466,453 | 22.08 | +1.14 +5.44% |
| 12/11/09 | 21.29 | 21.32 | 20.86 | 936,197 | 20.94 | -0.42 -1.97% |
| 12/10/09 | 21.29 | 21.51 | 21.29 | 722,270 | 21.36 | +0.09 +0.42% |
| 12/09/09 | 21.36 | 21.47 | 21.10 | 566,625 | 21.27 | -0.16 -0.75% |
| 12/08/09 | 21.55 | 21.65 | 21.23 | 781,610 | 21.43 | -0.32 -1.47% |
| 12/07/09 | 21.66 | 22.04 | 21.65 | 587,122 | 21.75 | -0.01 -0.05% |
| 12/04/09 | 21.67 | 21.99 | 21.44 | 1,476,365 | 21.76 | +0.26 +1.21% |
| 12/03/09 | 21.65 | 21.74 | 21.38 | 1,196,064 | 21.50 | -0.09 -0.42% |
| 12/02/09 | 21.73 | 21.85 | 21.53 | 1,252,381 | 21.59 | -0.07 -0.32% |
| \/ Download Data To Spreadsheet | ||||||
