Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	30.47	30.87	29.45	30.00	0	-0.56(-1.84%)
Aug 29, 2013	29.04	30.69	28.84	30.56	342,085	+1.64(+5.67%)
Aug 28, 2013	28.19	29.08	28.10	28.92	225,809	+0.75(+2.68%)
Aug 27, 2013	28.17	28.38	27.49	28.17	385,462	-0.47(-1.63%)
Aug 26, 2013	27.76	29.04	27.70	28.63	0	+0.96(+3.47%)
Aug 23, 2013	27.40	27.78	27.00	27.67	0	+0.40(+1.46%)
Aug 22, 2013	27.29	27.72	26.82	27.27	82,405	-0.01(-0.02%)
Aug 21, 2013	27.17	27.60	26.66	27.28	162,468	+0.05(+0.18%)
Aug 20, 2013	26.66	27.47	26.51	27.23	190,880	+0.54(+2.01%)
Aug 19, 2013	26.82	27.24	26.43	26.69	231,643	-0.17(-0.62%)
Aug 16, 2013	25.98	27.40	25.76	26.86	0	+0.87(+3.36%)
Aug 15, 2013	26.99	27.32	25.83	25.99	173,802	-1.39(-5.08%)
Aug 14, 2013	27.33	27.84	27.24	27.38	144,092	+0.09(+0.32%)
Aug 13, 2013	27.45	27.97	27.17	27.29	190,840	+0.02(+0.09%)
Aug 12, 2013	26.51	27.36	26.30	27.27	177,137	+0.67(+2.51%)
Aug 09, 2013	26.54	27.26	26.23	26.60	242,490	-0.11(-0.40%)
Aug 08, 2013	27.76	28.10	26.61	26.71	304,457	-0.87(-3.17%)
Aug 07, 2013	28.03	28.05	27.49	27.58	471,022	-0.64(-2.27%)
Aug 06, 2013	29.31	29.44	28.08	28.22	317,910	-1.08(-3.69%)
Aug 05, 2013	29.10	29.59	29.07	29.30	317,788	+0.24(+0.82%)
Aug 02, 2013	28.23	29.88	22.97	29.06	971,392	-1.52(-4.96%)
Aug 01, 2013	29.97	31.43	29.23	30.58	464,212	+1.02(+3.46%)
Jul 31, 2013	29.81	30.51	29.23	29.56	0	-0.22(-0.75%)
Jul 30, 2013	29.58	30.55	29.58	29.78	0	+0.24(+0.80%)
Jul 29, 2013	30.49	30.49	29.26	29.54	0	-0.95(-3.11%)
Jul 26, 2013	30.80	30.88	29.57	30.49	0	+0.12(+0.39%)
Jul 25, 2013	29.91	30.43	28.71	30.37	0	+0.49(+1.63%)
Jul 24, 2013	29.00	30.09	28.54	29.89	0	+1.16(+4.04%)
Jul 23, 2013	31.22	31.72	28.48	28.73	0	-2.25(-7.27%)
Jul 22, 2013	30.72	31.20	29.58	30.98	0	+1.40(+4.75%)
Jul 19, 2013	29.76	29.85	29.28	29.58	0	-0.28(-0.94%)
Jul 18, 2013	28.40	29.94	28.23	29.86	0	+1.61(+5.70%)
Jul 17, 2013	27.64	28.28	27.45	28.25	307,405	+0.72(+2.61%)
Jul 16, 2013	28.02	28.02	27.16	27.53	0	-0.36(-1.28%)
Jul 15, 2013	28.10	29.06	27.46	27.89	0	+0.52(+1.92%)
Jul 12, 2013	26.53	28.00	26.53	27.36	0	+0.72(+2.69%)
Jul 11, 2013	27.12	27.14	26.28	26.64	0	-0.07(-0.26%)
Jul 10, 2013	27.07	27.07	26.57	26.71	0	-0.37(-1.38%)
Jul 09, 2013	26.93	27.33	26.68	27.09	0	+0.41(+1.52%)
Jul 08, 2013	25.07	26.77	24.75	26.68	637,025	+1.71(+6.84%)
Jul 05, 2013	25.03	25.92	24.45	24.97	0	+0.40(+1.62%)
Jul 03, 2013	23.99	24.85	23.75	24.57	0	+0.44(+1.81%)
Jul 02, 2013	24.95	24.97	24.05	24.14	0	-0.75(-3.03%)
Jul 01, 2013	24.09	27.87	24.09	24.89	0	+1.56(+6.68%)
Jun 28, 2013	22.78	23.74	22.77	23.33	852,887	+0.63(+2.78%)
Jun 26, 2013	22.69	22.92	22.54	22.70	0	+0.28(+1.25%)
Jun 25, 2013	22.91	22.91	21.97	22.42	0	+0.01(+0.06%)
Jun 24, 2013	21.47	22.79	20.87	22.41	0	+0.70(+3.22%)
Jun 21, 2013	22.45	22.45	21.37	21.71	1,323,512	-0.16(-0.71%)
Jun 20, 2013	19.88	23.30	19.56	21.87	0	+1.70(+8.41%)
Jun 19, 2013	20.33	20.36	19.60	20.17	0	-0.13(-0.65%)
Jun 18, 2013	19.61	20.48	19.26	20.30	0	+0.69(+3.53%)
Jun 17, 2013	20.85	20.85	19.25	19.61	0	-0.92(-4.50%)
Jun 14, 2013	21.06	21.12	20.48	20.53	0	-0.55(-2.60%)
Jun 13, 2013	20.15	21.09	19.89	21.08	467,720	+0.96(+4.78%)
Jun 12, 2013	20.37	20.49	19.79	20.12	177,790	-0.03(-0.15%)
Jun 11, 2013	19.76	20.46	19.49	20.15	222,244	+0.19(+0.94%)
Jun 10, 2013	20.27	20.41	19.76	19.96	0	-0.11(-0.53%)
Jun 07, 2013	19.63	20.26	19.47	20.07	0	+0.62(+3.18%)
Jun 06, 2013	19.03	19.48	18.76	19.45	237,686	+0.39(+2.06%)
Jun 05, 2013	19.83	19.92	18.75	19.06	0	-0.78(-3.93%)
Jun 04, 2013	19.93	20.09	19.34	19.84	0	-0.12(-0.63%)
Jun 03, 2013	19.16	20.10	18.53	19.96	1,099,653	+1.30(+6.99%)
May 31, 2013	18.47	19.18	18.47	18.66	399,980	+0.11(+0.61%)
May 30, 2013	17.67	18.87	17.59	18.55	581,504	+1.03(+5.88%)
May 29, 2013	16.79	17.57	16.71	17.52	436,060	+0.59(+3.46%)
May 28, 2013	17.47	17.47	16.73	16.93	204,996	-0.21(-1.20%)
May 24, 2013	17.37	17.40	17.06	17.14	0	-0.30(-1.72%)
May 23, 2013	16.77	17.74	16.41	17.44	0	+0.36(+2.08%)
May 22, 2013	17.38	17.62	16.69	17.08	0	-0.22(-1.30%)
May 21, 2013	17.26	17.42	17.19	17.31	0	+0.11(+0.62%)
May 20, 2013	17.42	17.78	17.16	17.20	0	-0.27(-1.57%)
May 17, 2013	16.79	17.57	16.77	17.47	0	+0.82(+4.95%)
May 16, 2013	16.77	16.90	16.54	16.65	96,526	-0.12(-0.74%)
May 15, 2013	16.69	16.89	16.57	16.77	0	+0.10(+0.60%)
May 13, 2013	16.73	16.90	16.48	16.68	0	+0.02(+0.11%)
May 10, 2013	16.57	17.11	16.40	16.66	0	+0.06(+0.38%)
May 09, 2013	16.97	17.75	16.51	16.59	0	-0.16(-0.97%)
May 08, 2013	16.86	16.95	16.57	16.76	0	+0.44(+2.71%)
May 07, 2013	16.20	16.53	16.04	16.31	441,081	+0.09(+0.58%)
May 06, 2013	16.48	16.48	15.97	16.22	0	-0.13(-0.80%)
May 03, 2013	16.62	16.81	16.31	16.35	0	+0.00(+0.00%)
May 02, 2013	16.32	16.66	16.23	16.35	0	+0.16(+1.00%)
May 01, 2013	16.94	16.94	16.13	16.19	0	-0.85(-5.01%)
Apr 30, 2013	17.26	17.77	16.88	17.04	0	-0.16(-0.94%)
Apr 29, 2013	17.04	17.35	16.36	17.21	185,236	+0.19(+1.10%)
Apr 26, 2013	17.47	17.49	16.87	17.02	215,000	-0.47(-2.71%)
Apr 25, 2013	17.22	17.70	17.18	17.49	81,360	+0.40(+2.34%)
Apr 24, 2013	17.37	17.37	16.91	17.09	346,865	-0.34(-1.93%)
Apr 23, 2013	17.86	18.66	17.21	17.43	514,546	-0.04(-0.25%)
Apr 22, 2013	16.89	17.62	16.84	17.47	276,820	+0.68(+4.05%)
Apr 19, 2013	15.44	17.04	15.44	16.79	287,401	+1.57(+10.33%)
Apr 18, 2013	15.33	15.33	14.92	15.22	152,900	-0.14(-0.93%)
Apr 17, 2013	15.53	15.60	14.89	15.36	156,483	-0.30(-1.91%)
Apr 16, 2013	15.08	15.74	15.00	15.66	208,947	+0.68(+4.54%)
Apr 15, 2013	16.12	16.18	14.66	14.98	425,016	-1.20(-7.40%)
Apr 12, 2013	15.78	16.63	15.78	16.18	205,342	+0.29(+1.81%)
Apr 11, 2013	15.97	16.09	15.76	15.90	126,293	-0.14(-0.89%)
Apr 10, 2013	15.85	16.17	15.71	16.04	159,878	+0.22(+1.38%)
Apr 09, 2013	16.05	16.18	15.78	15.82	78,415	-0.15(-0.94%)
Apr 08, 2013	16.19	16.28	15.60	15.97	125,370	-0.12(-0.77%)
Apr 05, 2013	15.85	16.20	15.85	16.09	105,624	-0.08(-0.50%)
Apr 04, 2013	16.13	16.19	15.61	16.18	153,511	+0.12(+0.74%)
Apr 03, 2013	16.60	16.79	15.68	16.06	180,467	-0.47(-2.83%)
Apr 02, 2013	16.57	16.78	16.44	16.53	184,968	+0.03(+0.15%)
Apr 01, 2013	16.71	16.98	16.33	16.50	140,770	-0.12(-0.75%)
Mar 28, 2013	16.49	16.80	16.21	16.63	184,870	+0.11(+0.68%)
Mar 27, 2013	16.11	16.54	15.90	16.51	144,726	+0.24(+1.46%)
Mar 26, 2013	16.22	16.28	15.99	16.28	153,578	+0.19(+1.20%)
Mar 25, 2013	16.06	16.43	15.92	16.08	161,484	+0.07(+0.43%)
Mar 22, 2013	15.25	16.06	15.17	16.01	324,030	+0.78(+5.12%)
Mar 21, 2013	15.31	15.41	15.04	15.23	126,742	-0.08(-0.53%)
Mar 20, 2013	14.71	15.61	14.69	15.31	311,406	+0.66(+4.51%)
Mar 19, 2013	14.35	14.69	14.35	14.65	123,530	+0.34(+2.40%)
Mar 18, 2013	14.41	14.44	14.12	14.31	82,645	-0.21(-1.42%)
Mar 15, 2013	14.42	14.54	14.27	14.52	256,003	+0.11(+0.74%)
Mar 14, 2013	14.16	14.48	13.52	14.41	296,330	+0.77(+5.67%)
Mar 13, 2013	14.02	14.02	13.56	13.64	64,318	-0.41(-2.89%)
Mar 12, 2013	14.03	14.16	13.73	14.04	130,881	-0.04(-0.31%)
Mar 11, 2013	14.32	14.45	13.97	14.09	113,346	-0.24(-1.70%)
Mar 08, 2013	14.33	14.35	13.89	14.33	221,443	+0.13(+0.92%)
Mar 07, 2013	14.05	14.20	13.94	14.20	97,023	+0.11(+0.75%)
Mar 06, 2013	13.77	14.10	13.64	14.09	166,155	+0.40(+2.92%)
Mar 05, 2013	13.28	13.72	13.18	13.69	147,650	+0.52(+3.93%)
Mar 04, 2013	12.86	13.30	12.84	13.18	103,799	+0.31(+2.38%)
Mar 01, 2013	12.68	12.99	12.68	12.87	172,333	+0.06(+0.44%)
Feb 28, 2013	12.93	12.97	12.68	12.81	114,906	-0.02(-0.15%)
Feb 27, 2013	12.76	12.94	12.73	12.83	107,450	+0.04(+0.34%)
Feb 26, 2013	12.86	13.06	12.61	12.79	106,110	-0.45(-3.39%)
Feb 22, 2013	13.04	13.29	12.84	13.24	100,971	+0.29(+2.27%)
Feb 21, 2013	13.23	13.23	12.84	12.94	168,622	-0.42(-3.13%)
Feb 20, 2013	13.31	13.66	13.31	13.36	106,027	-0.01(-0.09%)
Feb 19, 2013	13.67	13.67	13.28	13.37	283,177	-0.30(-2.19%)
Feb 15, 2013	13.89	13.89	13.64	13.67	202,385	-0.09(-0.68%)
Feb 14, 2013	12.91	13.85	12.70	13.77	333,207	+0.82(+6.36%)
Feb 13, 2013	12.84	12.99	12.72	12.94	128,514	+0.13(+1.02%)
Feb 12, 2013	12.70	12.96	12.68	12.81	91,867	+0.04(+0.29%)
Feb 11, 2013	13.01	13.08	12.72	12.78	79,762	-0.15(-1.16%)
Feb 08, 2013	12.69	13.09	12.60	12.93	127,218	+0.26(+2.07%)
Feb 07, 2013	13.03	13.08	12.61	12.66	173,010	-0.33(-2.54%)
Feb 06, 2013	12.51	13.01	12.51	12.99	193,082	+0.52(+4.15%)
Feb 04, 2013	12.52	12.68	12.43	12.48	144,428	-0.16(-1.23%)
Feb 01, 2013	12.61	12.72	12.35	12.63	172,566	+0.09(+0.75%)
Jan 31, 2013	12.49	12.69	12.45	12.54	291,632	+0.07(+0.60%)
Jan 30, 2013	12.58	12.58	12.30	12.46	198,876	-0.12(-0.99%)
Jan 29, 2013	12.43	12.61	12.35	12.59	337,003	+0.17(+1.41%)
Jan 28, 2013	12.50	12.68	12.41	12.41	245,246	+0.03(+0.25%)
Jan 25, 2013	12.25	12.39	12.07	12.38	126,667	+0.21(+1.69%)
Jan 24, 2013	12.36	12.49	12.07	12.18	66,263	-0.21(-1.66%)
Jan 23, 2013	12.42	12.42	12.30	12.38	177,452	-0.03(-0.25%)
Jan 22, 2013	12.58	12.61	12.36	12.41	71,279	-0.19(-1.53%)
Jan 18, 2013	12.48	12.63	12.42	12.61	116,946	+0.09(+0.75%)
Jan 17, 2013	12.64	12.68	12.36	12.51	93,094	-0.06(-0.50%)
Jan 16, 2013	12.74	12.79	12.48	12.58	429,533	-0.20(-1.56%)
Jan 15, 2013	12.59	12.90	12.41	12.78	97,023	+0.12(+0.99%)
Jan 14, 2013	12.45	12.68	12.45	12.65	121,305	+0.14(+1.15%)
Jan 11, 2013	12.64	12.66	12.46	12.51	52,493	-0.12(-0.99%)
Jan 10, 2013	12.81	12.81	12.28	12.63	116,627	-0.09(-0.73%)
Jan 09, 2013	12.26	13.09	12.24	12.73	607,482	+0.57(+4.67%)
Jan 08, 2013	11.90	12.17	11.87	12.16	160,272	+0.21(+1.72%)
Jan 07, 2013	12.08	12.23	11.88	11.95	176,679	-0.14(-1.13%)
Jan 04, 2013	12.46	12.52	11.97	12.09	545,569	-0.65(-5.09%)
Jan 03, 2013	12.93	13.00	12.74	12.74	264,911	-0.19(-1.45%)
Jan 02, 2013	13.03	13.14	12.86	12.93	432,345	-0.01(-0.06%)
Dec 31, 2012	12.85	12.97	12.64	12.93	125,205	+0.11(+0.84%)
Dec 28, 2012	13.31	13.41	12.83	12.83	271,851	-0.61(-4.51%)
Dec 27, 2012	13.41	13.57	13.26	13.43	191,944	+0.07(+0.51%)
Dec 26, 2012	13.46	13.47	13.22	13.36	177,827	-0.01(-0.05%)
Dec 24, 2012	13.31	13.37	13.27	13.37	76,206	+0.06(+0.47%)
Dec 21, 2012	13.26	13.38	13.10	13.31	316,385	-0.11(-0.79%)
Dec 20, 2012	13.42	13.47	13.00	13.41	325,910	+0.01(+0.09%)
Dec 19, 2012	13.07	13.44	12.72	13.40	607,421	+0.43(+3.32%)
Dec 18, 2012	12.98	13.01	12.76	12.97	309,709	-0.16(-1.19%)
Dec 17, 2012	12.51	13.21	12.40	13.13	344,805	+0.69(+5.52%)
Dec 14, 2012	11.68	12.46	11.67	12.44	222,020	+0.75(+6.46%)
Dec 13, 2012	11.90	11.94	11.49	11.68	65,583	-0.24(-1.99%)
Dec 12, 2012	12.20	12.20	11.85	11.92	142,995	-0.24(-2.00%)
Dec 11, 2012	11.95	12.16	11.90	12.16	154,880	+0.34(+2.90%)
Dec 10, 2012	11.45	12.03	11.45	11.82	127,335	+0.36(+3.10%)
Dec 07, 2012	11.31	11.57	11.27	11.47	185,855	+0.18(+1.60%)
Dec 06, 2012	11.29	11.41	11.04	11.29	356,784	+0.01(+0.05%)
Dec 05, 2012	11.73	11.80	11.08	11.28	327,640	-0.41(-3.47%)
Dec 04, 2012	11.97	12.14	11.61	11.68	261,465	-0.62(-5.07%)
Nov 30, 2012	12.41	12.51	12.21	12.31	170,674	-0.13(-1.05%)
Nov 29, 2012	12.21	12.69	12.21	12.44	286,792	+0.25(+2.05%)
Nov 28, 2012	12.16	12.22	12.02	12.19	185,318	+0.01(+0.05%)
Nov 27, 2012	12.21	12.28	12.13	12.18	276,384	-0.01(-0.10%)
Nov 26, 2012	11.89	12.21	11.86	12.20	173,002	+0.27(+2.25%)
Nov 23, 2012	11.95	11.98	11.82	11.93	47,434	+0.03(+0.26%)
Nov 21, 2012	11.71	11.91	11.57	11.90	221,121	+0.21(+1.76%)
Nov 20, 2012	11.85	11.94	11.54	11.69	331,522	-0.21(-1.73%)
Nov 19, 2012	11.23	12.21	11.00	11.90	1,890,539	+1.50(+14.40%)
Nov 16, 2012	10.57	10.72	10.19	10.40	280,945	-0.20(-1.88%)
Nov 15, 2012	11.00	11.00	10.47	10.60	202,022	-0.37(-3.41%)
Nov 14, 2012	11.10	11.23	10.71	10.97	116,993	-0.13(-1.18%)
Nov 13, 2012	10.34	11.19	10.32	11.10	262,888	+0.78(+7.55%)
Nov 12, 2012	10.46	10.51	10.24	10.32	85,441	-0.07(-0.72%)
Nov 09, 2012	10.23	10.66	10.09	10.40	71,299	+0.17(+1.71%)
Nov 08, 2012	10.50	10.50	10.07	10.22	105,874	-0.27(-2.61%)
Nov 07, 2012	11.09	11.15	10.39	10.50	296,389	-0.69(-6.13%)
Nov 06, 2012	10.62	11.50	10.62	11.19	297,805	+0.44(+4.12%)
Nov 05, 2012	10.35	10.89	10.11	10.74	278,409	+0.65(+6.43%)
Nov 02, 2012	9.651	10.12	9.651	10.09	229,091	+0.43(+4.45%)
Nov 01, 2012	9.663	9.944	9.632	9.663	86,475	+0.04(+0.45%)
Oct 31, 2012	9.488	9.757	9.201	9.619	150,053	+0.11(+1.11%)
Oct 26, 2012	9.588	9.513	9.513	9.513	208,550	-0.07(-0.78%)
Oct 25, 2012	9.832	10.03	9.426	9.588	110,292	-0.20(-2.04%)
Oct 24, 2012	9.863	9.931	9.607	9.788	77,581	-0.04(-0.44%)
Oct 23, 2012	9.857	9.875	9.588	9.832	180,068	+0.08(+0.83%)
Oct 19, 2012	10.11	10.12	9.570	9.750	203,893	-0.41(-3.99%)
Oct 18, 2012	10.52	10.59	10.13	10.16	87,001	-0.40(-3.78%)
Oct 17, 2012	10.57	10.62	10.47	10.56	62,058	-0.03(-0.24%)
Oct 16, 2012	10.67	10.70	10.51	10.58	61,600	-0.01(-0.06%)
Oct 15, 2012	10.59	10.63	10.51	10.59	76,059	-0.02(-0.18%)
Oct 12, 2012	10.67	10.75	10.46	10.61	76,038	-0.07(-0.64%)
Oct 11, 2012	10.95	11.01	10.66	10.67	108,808	-0.17(-1.61%)
Oct 10, 2012	10.88	10.94	10.70	10.85	98,408	+0.01(+0.12%)
Oct 09, 2012	11.02	11.07	10.66	10.84	125,317	-0.21(-1.86%)
Oct 08, 2012	11.07	11.15	10.87	11.04	81,903	-0.08(-0.73%)
Oct 05, 2012	11.10	11.25	11.07	11.12	178,050	+0.03(+0.23%)
Oct 04, 2012	10.92	11.10	10.78	11.10	109,730	+0.23(+2.12%)
Oct 03, 2012	10.86	10.92	10.67	10.87	148,429	+0.04(+0.35%)
Oct 02, 2012	10.69	10.90	10.67	10.83	134,560	+0.16(+1.52%)
Oct 01, 2012	10.79	10.79	10.61	10.67	127,977	-0.03(-0.29%)
Sep 28, 2012	10.95	10.97	10.70	10.70	183,756	-0.31(-2.83%)
Sep 27, 2012	10.99	11.10	10.94	11.01	108,850	+0.09(+0.80%)
Sep 26, 2012	11.03	11.03	10.77	10.92	90,789	-0.08(-0.74%)
Sep 25, 2012	11.20	11.33	10.85	11.00	107,872	-0.09(-0.79%)
Sep 24, 2012	11.38	11.38	11.02	11.09	104,650	-0.36(-3.16%)
Sep 21, 2012	11.62	11.63	11.34	11.45	237,122	-0.04(-0.38%)
Sep 20, 2012	11.55	11.59	11.29	11.50	58,883	-0.11(-0.97%)
Sep 19, 2012	11.83	11.83	11.38	11.61	138,606	-0.14(-1.22%)
Sep 18, 2012	11.47	11.85	11.46	11.75	166,965	+0.24(+2.06%)
Sep 17, 2012	10.95	11.53	10.91	11.52	184,614	+0.56(+5.12%)
Sep 14, 2012	11.02	11.10	10.94	10.95	97,273	-0.01(-0.11%)
Sep 13, 2012	10.92	11.05	10.85	10.97	105,639	+0.02(+0.23%)
Sep 12, 2012	10.99	11.22	10.69	10.94	144,250	+0.00(+0.00%)
Sep 11, 2012	11.18	11.18	10.82	10.94	152,897	-0.20(-1.79%)
Sep 10, 2012	11.64	11.64	11.07	11.14	111,337	-0.50(-4.29%)
Sep 07, 2012	11.70	11.76	11.52	11.64	173,204	-0.04(-0.37%)
Sep 06, 2012	11.45	11.75	11.39	11.68	298,121	+0.35(+3.08%)
Sep 05, 2012	11.09	11.35	10.97	11.34	157,706	+0.22(+2.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ligand Pharm (NQ: LGND )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Ligand Pharm (NQ: LGND )

Historical Prices

Sections

Services