Closing price on 6/27/2022
|
|
Open |
15.50 |
High |
16.20 |
Low |
15.50 |
Volume |
17,800 |
Split-adjusted Price |
14.57 |
|
|
PDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2022
|
+1.20 / +8.00%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.01
|
14.57
|
17,800
|
|
6/24/2022
|
+1.30 / +9.49%
|
13.80
|
15.00
|
13.70
|
15.00
|
14.21
|
13.49
|
32,700
|
|
6/23/2022
|
-0.90 / -6.16%
|
13.20
|
14.50
|
13.20
|
13.70
|
13.30
|
12.32
|
95,900
|
|
6/22/2022
|
-1.60 / -9.88%
|
16.00
|
16.00
|
14.60
|
14.60
|
14.92
|
13.13
|
33,100
|
|
6/21/2022
|
-1.70 / -9.50%
|
17.50
|
17.50
|
16.20
|
16.20
|
16.30
|
14.57
|
15,100
|
|
6/20/2022
|
-1.90 / -9.60%
|
20.00
|
20.80
|
17.90
|
17.90
|
18.56
|
16.10
|
26,000
|
|
6/17/2022
|
-1.20 / -5.71%
|
20.90
|
21.00
|
19.10
|
19.80
|
20.02
|
17.80
|
14,600
|
|
6/16/2022
|
-0.10 / -0.47%
|
21.60
|
21.60
|
20.90
|
21.00
|
21.07
|
18.88
|
9,100
|
|
6/15/2022
|
-0.50 / -2.31%
|
21.60
|
22.00
|
21.00
|
21.10
|
21.48
|
18.97
|
33,700
|
|
6/14/2022
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.00
|
21.60
|
21.31
|
19.42
|
16,700
|
|
6/13/2022
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.00
|
21.70
|
21.36
|
19.51
|
34,800
|
|
6/10/2022
|
-0.20 / -0.91%
|
21.90
|
22.50
|
21.20
|
21.80
|
21.73
|
19.60
|
26,300
|
|
6/9/2022
|
-0.50 / -2.22%
|
22.50
|
22.80
|
22.00
|
22.00
|
22.17
|
19.78
|
23,200
|
|
6/8/2022
|
+0.20 / +0.90%
|
22.40
|
22.50
|
21.50
|
22.50
|
22.29
|
20.23
|
26,600
|
|
6/7/2022
|
-0.40 / -1.76%
|
22.70
|
22.90
|
20.80
|
22.30
|
21.82
|
20.05
|
17,700
|
|
6/6/2022
|
-0.40 / -1.73%
|
23.10
|
23.30
|
22.00
|
22.70
|
22.40
|
20.41
|
19,500
|
|
6/3/2022
|
+0.10 / +0.43%
|
23.50
|
23.50
|
21.00
|
23.10
|
22.87
|
20.77
|
19,800
|
|
6/2/2022
|
-0.40 / -1.71%
|
23.40
|
23.40
|
22.50
|
23.00
|
22.97
|
20.68
|
23,600
|
|
6/1/2022
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.10
|
23.40
|
23.48
|
21.04
|
35,000
|
|
5/31/2022
|
-0.90 / -3.67%
|
24.80
|
24.80
|
23.10
|
23.60
|
23.73
|
21.22
|
32,600
|
|
5/30/2022
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.10
|
24.50
|
24.70
|
22.03
|
30,500
|
|
5/27/2022
|
+1.30 / +5.60%
|
23.20
|
25.00
|
23.20
|
24.50
|
24.42
|
22.03
|
58,400
|
|
5/26/2022
|
+2.10 / +9.95%
|
21.50
|
23.20
|
21.00
|
23.20
|
21.97
|
20.86
|
102,500
|
|
5/25/2022
|
+1.10 / +5.50%
|
20.00
|
21.90
|
20.00
|
21.10
|
20.91
|
18.97
|
66,000
|
|
5/24/2022
|
-1.40 / -6.54%
|
21.40
|
21.40
|
20.00
|
20.00
|
20.57
|
17.98
|
25,900
|
|
5/23/2022
|
-1.50 / -6.55%
|
23.00
|
23.50
|
20.70
|
21.40
|
20.98
|
19.24
|
92,100
|
|
5/20/2022
|
-1.40 / -5.76%
|
24.00
|
24.20
|
22.30
|
22.90
|
23.57
|
20.59
|
77,500
|
|
5/19/2022
|
-0.50 / -2.02%
|
24.50
|
24.50
|
24.00
|
24.30
|
24.32
|
21.85
|
22,000
|
|
5/18/2022
|
+0.20 / +0.81%
|
25.00
|
26.10
|
23.50
|
24.80
|
25.06
|
22.30
|
42,500
|
|
5/17/2022
|
+2.20 / +9.82%
|
23.00
|
24.60
|
21.50
|
24.60
|
23.44
|
22.12
|
70,100
|
|
|