Closing price on 11/28/2017
|
|
Open |
11.10 |
High |
11.40 |
Low |
11.10 |
Volume |
7,000 |
Split-adjusted Price |
7.48 |
|
|
PDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/28/2017
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.18
|
7.48
|
7,000
|
|
11/27/2017
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.32
|
7.48
|
3,300
|
|
11/24/2017
|
+0.20 / +1.80%
|
11.00
|
11.30
|
10.80
|
11.30
|
10.86
|
7.41
|
158,700
|
|
11/23/2017
|
+0.50 / +4.72%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.93
|
7.28
|
4,500
|
|
11/22/2017
|
-0.40 / -3.64%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.75
|
6.96
|
19,180
|
|
11/21/2017
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.07
|
7.22
|
2,233
|
|
11/20/2017
|
-0.60 / -5.00%
|
10.80
|
11.80
|
10.80
|
11.40
|
11.18
|
7.48
|
27,800
|
|
11/17/2017
|
-0.30 / -2.44%
|
11.10
|
12.40
|
11.10
|
12.00
|
11.68
|
7.87
|
35,200
|
|
11/16/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.22
|
8.07
|
5,300
|
|
11/15/2017
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.07
|
147
|
|
11/14/2017
|
-0.20 / -1.64%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.02
|
7.87
|
10,100
|
|
11/13/2017
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.01
|
6,000
|
|
11/10/2017
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.29
|
8.01
|
1,350
|
|
11/9/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.07
|
1,500
|
|
11/8/2017
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.07
|
50,130
|
|
11/7/2017
|
+0.60 / +5.04%
|
11.80
|
12.60
|
11.60
|
12.50
|
12.05
|
8.20
|
208,400
|
|
11/6/2017
|
-0.40 / -3.25%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.95
|
7.81
|
22,500
|
|
11/3/2017
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.90
|
12.30
|
12.12
|
8.07
|
25,560
|
|
11/2/2017
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.36
|
8.14
|
3,200
|
|
11/1/2017
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.43
|
8.27
|
3,200
|
|
10/31/2017
|
-0.90 / -6.98%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.05
|
7.87
|
34,800
|
|
10/30/2017
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
13.00
|
8.46
|
9,900
|
|
10/27/2017
|
-0.20 / -1.52%
|
13.10
|
13.10
|
12.90
|
13.00
|
12.99
|
8.53
|
9,190
|
|
10/26/2017
|
-0.30 / -2.22%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.39
|
8.66
|
25,300
|
|
10/25/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
8.86
|
22,800
|
|
10/24/2017
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.51
|
8.86
|
4,500
|
|
10/23/2017
|
-0.20 / -1.46%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.57
|
8.86
|
2,030
|
|
10/20/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.67
|
8.99
|
7,010
|
|
10/19/2017
|
-0.30 / -2.14%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.82
|
8.99
|
15,310
|
|
10/18/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.19
|
1,100
|
|
|