Closing price on 3/18/2022
|
|
Open |
27.80 |
High |
28.90 |
Low |
27.20 |
Volume |
74,200 |
Split-adjusted Price |
25.36 |
|
|
PDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2022
|
+0.20 / +0.71%
|
27.80
|
28.90
|
27.20
|
28.20
|
28.14
|
25.36
|
74,200
|
|
3/17/2022
|
-1.10 / -3.78%
|
29.10
|
29.10
|
27.40
|
28.00
|
28.16
|
25.18
|
100,600
|
|
3/16/2022
|
+0.50 / +1.75%
|
29.00
|
30.70
|
28.60
|
29.10
|
29.29
|
26.17
|
128,900
|
|
3/15/2022
|
+2.60 / +10.00%
|
28.50
|
28.60
|
27.00
|
28.60
|
28.27
|
25.72
|
194,400
|
|
3/14/2022
|
+2.30 / +9.70%
|
25.00
|
26.00
|
24.00
|
26.00
|
25.97
|
23.38
|
261,100
|
|
3/11/2022
|
+2.10 / +9.72%
|
21.60
|
23.70
|
21.50
|
23.70
|
23.24
|
21.31
|
80,600
|
|
3/10/2022
|
-0.20 / -0.92%
|
21.50
|
22.00
|
21.30
|
21.60
|
21.58
|
19.42
|
47,600
|
|
3/9/2022
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.50
|
21.80
|
21.82
|
19.60
|
13,600
|
|
3/8/2022
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.66
|
19.60
|
36,000
|
|
3/7/2022
|
-0.10 / -0.45%
|
21.80
|
22.00
|
21.50
|
21.90
|
21.64
|
19.69
|
43,100
|
|
3/4/2022
|
0.00 / 0.00%
|
22.30
|
22.40
|
21.90
|
22.00
|
22.05
|
19.78
|
13,100
|
|
3/3/2022
|
+0.40 / +1.85%
|
21.80
|
22.00
|
21.60
|
22.00
|
21.74
|
19.78
|
19,400
|
|
3/2/2022
|
-0.40 / -1.82%
|
21.50
|
22.00
|
21.30
|
21.60
|
21.63
|
19.42
|
45,800
|
|
3/1/2022
|
-0.10 / -0.45%
|
21.50
|
22.00
|
21.30
|
22.00
|
21.53
|
19.78
|
19,700
|
|
2/28/2022
|
-0.20 / -0.90%
|
21.70
|
22.30
|
21.50
|
22.10
|
21.67
|
19.87
|
17,700
|
|
2/25/2022
|
+0.50 / +2.29%
|
22.80
|
22.80
|
21.60
|
22.30
|
21.95
|
20.05
|
15,700
|
|
2/24/2022
|
-0.60 / -2.68%
|
22.40
|
22.80
|
21.80
|
21.80
|
22.22
|
19.60
|
58,000
|
|
2/23/2022
|
-0.20 / -0.88%
|
22.40
|
23.00
|
22.40
|
22.40
|
22.62
|
20.14
|
28,200
|
|
2/22/2022
|
-0.20 / -0.88%
|
22.60
|
23.50
|
22.20
|
22.60
|
22.91
|
20.32
|
44,800
|
|
2/21/2022
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.20
|
22.80
|
22.29
|
20.50
|
28,800
|
|
2/18/2022
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.30
|
22.90
|
22.46
|
20.59
|
9,300
|
|
2/17/2022
|
-0.40 / -1.75%
|
23.40
|
23.40
|
22.10
|
22.50
|
22.37
|
20.23
|
15,200
|
|
2/16/2022
|
+0.90 / +4.09%
|
22.80
|
23.00
|
21.40
|
22.90
|
21.97
|
20.59
|
66,500
|
|
2/15/2022
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.70
|
19.78
|
8,800
|
|
2/14/2022
|
-0.80 / -3.59%
|
22.10
|
22.20
|
21.50
|
21.50
|
21.62
|
19.33
|
15,500
|
|
2/11/2022
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.00
|
22.30
|
22.10
|
20.05
|
24,400
|
|
2/10/2022
|
-0.70 / -3.04%
|
23.00
|
23.00
|
22.00
|
22.30
|
22.33
|
20.05
|
31,500
|
|
2/9/2022
|
-0.40 / -1.71%
|
22.80
|
23.00
|
22.60
|
23.00
|
22.81
|
20.68
|
8,300
|
|
2/8/2022
|
-0.30 / -1.27%
|
23.70
|
23.70
|
22.50
|
23.40
|
23.00
|
21.04
|
29,800
|
|
2/7/2022
|
+1.70 / +7.73%
|
23.50
|
24.20
|
23.50
|
23.70
|
23.84
|
21.31
|
30,200
|
|
|