Closing price on 6/1/2017
|
|
Open |
18.00 |
High |
18.10 |
Low |
17.80 |
Volume |
14,700 |
Split-adjusted Price |
10.31 |
|
|
PDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2017
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.91
|
10.31
|
14,700
|
|
5/31/2017
|
+0.20 / +1.14%
|
17.40
|
18.10
|
17.40
|
17.80
|
17.87
|
10.31
|
2,700
|
|
5/30/2017
|
+0.40 / +2.33%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.93
|
10.19
|
4,300
|
|
5/29/2017
|
-0.70 / -3.91%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
9.96
|
3,000
|
|
5/26/2017
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.28
|
10.36
|
2,710
|
|
5/25/2017
|
+0.20 / +1.13%
|
17.70
|
18.10
|
17.40
|
17.90
|
17.51
|
10.36
|
12,000
|
|
5/24/2017
|
-0.30 / -1.67%
|
18.20
|
18.20
|
17.60
|
17.70
|
17.84
|
10.25
|
16,700
|
|
5/23/2017
|
-0.20 / -1.10%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.09
|
10.42
|
13,600
|
|
5/22/2017
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.10
|
18.20
|
18.39
|
10.54
|
13,800
|
|
5/19/2017
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.10
|
18.50
|
18.23
|
10.71
|
19,200
|
|
5/18/2017
|
+0.10 / +0.54%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.52
|
10.71
|
12,900
|
|
5/17/2017
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.42
|
10.65
|
15,710
|
|
5/16/2017
|
-0.40 / -2.13%
|
18.80
|
18.80
|
18.40
|
18.40
|
18.58
|
10.65
|
30,500
|
|
5/15/2017
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.50
|
18.80
|
18.67
|
10.88
|
10,800
|
|
5/12/2017
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.70
|
18.80
|
18.79
|
10.88
|
15,400
|
|
5/11/2017
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.79
|
10.94
|
21,000
|
|
5/10/2017
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.70
|
18.80
|
18.77
|
10.88
|
27,000
|
|
5/9/2017
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.40
|
18.70
|
18.56
|
10.83
|
47,100
|
|
5/8/2017
|
+0.10 / +0.53%
|
18.90
|
18.90
|
18.60
|
18.80
|
18.68
|
10.88
|
25,400
|
|
5/5/2017
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.70
|
18.70
|
18.79
|
10.83
|
27,600
|
|
5/4/2017
|
-0.50 / -2.59%
|
18.70
|
19.40
|
18.50
|
18.80
|
18.80
|
10.88
|
15,700
|
|
5/3/2017
|
+1.30 / +7.22%
|
17.80
|
19.30
|
17.80
|
19.30
|
18.00
|
11.17
|
25,300
|
|
4/28/2017
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.60
|
18.00
|
17.90
|
10.42
|
40,700
|
|
4/27/2017
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.30
|
17.90
|
17.90
|
10.36
|
23,960
|
|
4/26/2017
|
+0.40 / +2.29%
|
17.30
|
18.30
|
17.30
|
17.90
|
17.50
|
10.36
|
36,500
|
|
4/25/2017
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.50
|
17.54
|
10.13
|
29,000
|
|
4/24/2017
|
-1.10 / -5.91%
|
18.50
|
18.50
|
17.10
|
17.50
|
17.72
|
10.13
|
11,942
|
|
4/21/2017
|
-0.70 / -3.63%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.84
|
10.77
|
44,200
|
|
4/20/2017
|
-0.20 / -1.03%
|
19.20
|
19.30
|
19.00
|
19.30
|
19.20
|
11.17
|
17,000
|
|
4/19/2017
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.30
|
19.50
|
19.50
|
11.29
|
16,200
|
|
|