Closing price on 2/25/2016
|
|
Open |
19.30 |
High |
19.70 |
Low |
19.30 |
Volume |
10,700 |
Split-adjusted Price |
10.45 |
|
|
PDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2016
|
-0.10 / -0.51%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.70
|
10.45
|
10,700
|
|
2/24/2016
|
-0.10 / -0.51%
|
19.60
|
19.70
|
19.50
|
19.70
|
19.59
|
10.50
|
13,800
|
|
2/23/2016
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.40
|
19.80
|
19.77
|
10.55
|
2,900
|
|
2/22/2016
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.80
|
19.13
|
10.55
|
10,900
|
|
2/19/2016
|
-0.10 / -0.50%
|
19.00
|
19.80
|
18.80
|
19.80
|
19.11
|
10.55
|
10,200
|
|
2/18/2016
|
0.00 / 0.00%
|
19.40
|
19.90
|
19.10
|
19.90
|
19.38
|
10.61
|
17,400
|
|
2/17/2016
|
-0.10 / -0.50%
|
19.60
|
19.90
|
19.40
|
19.90
|
19.46
|
10.61
|
14,100
|
|
2/16/2016
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.66
|
3,000
|
|
2/15/2016
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
10.71
|
100
|
|
2/5/2016
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.66
|
100
|
|
2/4/2016
|
-0.50 / -2.48%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
10.50
|
100
|
|
2/3/2016
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
20.20
|
19.97
|
10.77
|
1,600
|
|
2/2/2016
|
0.00 / 0.00%
|
19.90
|
20.40
|
19.90
|
20.20
|
20.26
|
10.77
|
2,200
|
|
2/1/2016
|
-0.10 / -0.49%
|
19.90
|
20.70
|
19.90
|
20.20
|
20.40
|
10.77
|
12,800
|
|
1/29/2016
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.90
|
20.30
|
19.91
|
10.82
|
4,200
|
|
1/28/2016
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.70
|
20.00
|
20.00
|
10.66
|
22,400
|
|
1/27/2016
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.70
|
20.00
|
19.90
|
10.66
|
23,300
|
|
1/26/2016
|
-0.10 / -0.50%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.86
|
10.61
|
13,400
|
|
1/25/2016
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.80
|
20.00
|
19.97
|
10.66
|
12,500
|
|
1/22/2016
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.70
|
20.00
|
19.85
|
10.66
|
11,900
|
|
1/21/2016
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.70
|
20.10
|
19.87
|
10.71
|
23,900
|
|
1/20/2016
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.00
|
10.71
|
19,600
|
|
1/19/2016
|
+0.20 / +1.01%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.83
|
10.66
|
33,700
|
|
1/18/2016
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.70
|
19.80
|
19.73
|
10.55
|
27,100
|
|
1/15/2016
|
-0.10 / -0.50%
|
19.90
|
20.40
|
19.90
|
20.10
|
20.11
|
10.71
|
37,000
|
|
1/14/2016
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.90
|
20.20
|
20.07
|
10.77
|
34,100
|
|
1/13/2016
|
-0.10 / -0.50%
|
20.20
|
20.30
|
19.90
|
20.10
|
20.15
|
10.71
|
38,800
|
|
1/12/2016
|
+0.40 / +2.02%
|
19.90
|
20.40
|
19.80
|
20.20
|
20.10
|
10.77
|
60,200
|
|
1/11/2016
|
-0.20 / -1.00%
|
19.90
|
20.30
|
19.80
|
19.80
|
20.10
|
10.55
|
8,900
|
|
1/8/2016
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.50
|
20.00
|
20.00
|
10.66
|
29,600
|
|
|