PHARMACEUTICAL PROD DEV Historical Stock Price

Below is the stock price history for Pharmaceutical Prod Dev PPDI. Data is recorded each day for the historical open, high, low, close and volume. The Pharmaceutical Prod Dev stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pharmaceutical Prod Dev Historical Stock Price

DateOpenHighLowCloseVolume
2011-12-05 33.21 33.25 33.19 33.245 389,844
2011-12-02 33.23 33.23 33.17 33.195 298,176
2011-12-01 33.22 33.23 33.21 33.215 88,294
2011-11-30 33.21 33.23 33.21 33.215 119,207
2011-11-29 33.17 33.23 33.17 33.205 251,269
2011-11-28 33.155 33.20 33.15 33.17 526,645
2011-11-25 33.13 33.16 33.11 33.12 257,589
2011-11-23 33.14 33.15 33.13 33.14 350,650
2011-11-22 33.14 33.15 33.10 33.15 308,098
2011-11-21 33.14 33.17 33.13 33.14 358,400
2011-11-18 33.15 33.19 33.15 33.16 339,351
2011-11-17 33.12 33.19 33.12 33.19 501,562
2011-11-16 33.12 33.19 33.11 33.165 473,254
2011-11-15 33.08 33.20 33.07 33.14 548,881
2011-11-14 33.10 33.11 33.06 33.07 397,527
2011-11-11 33.09 33.125 33.085 33.095 520,598
2011-11-10 33.09 33.11 33.05 33.08 901,880
2011-11-09 33.08 33.10 33.04 33.05 1,463,456
2011-11-08 33.10 33.13 33.05 33.095 716,148
2011-11-07 33.05 33.10 33.02 33.045 682,673
2011-11-04 33.00 33.13 32.99 33.065 1,186,593
2011-11-03 33.01 33.04 32.99 33.005 831,933
2011-11-02 33.01 33.03 32.96 32.995 1,988,046
2011-11-01 32.94 33.005 32.85 32.99 1,063,669
2011-10-31 32.99 33.09 32.97 32.99 875,599
2011-10-28 33.12 33.13 32.99 32.99 814,246
2011-10-27 33.19 33.19 33.03 33.105 617,059
2011-10-26 33.10 33.18 33.10 33.135 734,432
2011-10-25 33.07 33.17 33.025 33.105 502,743
2011-10-24 33.08 33.19 33.05 33.13 323,242

» More Pharmaceutical Prod Dev Stock Price History

To see other companies like Pharmaceutical Prod Dev (PPDI), view our stock market today for news, and other data.