|
Closing price on 7/29/2022
|
|
| Open |
18.00 |
| High |
18.30 |
| Low |
17.00 |
| Volume |
7,400 |
| Split-adjusted Price |
16.19 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-1.00 / -5.56%
|
18.00
|
18.30
|
17.00
|
17.00
|
17.53
|
16.19
|
7,400
|
|
|
7/28/2022
|
+1.10 / +6.51%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.90
|
17.14
|
5,100
|
|
|
7/27/2022
|
+0.60 / +3.47%
|
17.30
|
17.90
|
16.70
|
17.90
|
17.21
|
16.10
|
22,300
|
|
|
7/26/2022
|
+0.50 / +2.98%
|
17.70
|
17.70
|
16.80
|
17.30
|
17.22
|
15.56
|
8,400
|
|
|
7/25/2022
|
+0.10 / +0.60%
|
17.30
|
17.50
|
16.60
|
16.80
|
17.20
|
15.11
|
3,300
|
|
|
7/22/2022
|
-0.50 / -2.91%
|
17.70
|
17.80
|
16.70
|
16.70
|
17.09
|
15.02
|
6,100
|
|
|
7/21/2022
|
-0.20 / -1.15%
|
19.00
|
19.00
|
16.80
|
17.20
|
17.13
|
15.47
|
11,000
|
|
|
7/20/2022
|
+1.10 / +6.75%
|
17.80
|
17.90
|
17.00
|
17.40
|
17.18
|
15.65
|
25,000
|
|
|
7/19/2022
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.27
|
14.66
|
7,900
|
|
|
7/18/2022
|
+0.30 / +1.91%
|
15.80
|
16.20
|
15.80
|
16.00
|
15.96
|
14.39
|
9,700
|
|
|
7/15/2022
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.70
|
14.12
|
5,700
|
|
|
7/14/2022
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.57
|
14.03
|
8,000
|
|
|
7/13/2022
|
+0.30 / +1.97%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.28
|
13.94
|
9,400
|
|
|
7/12/2022
|
+0.10 / +0.66%
|
15.50
|
15.60
|
15.00
|
15.20
|
15.22
|
13.67
|
11,200
|
|
|
7/11/2022
|
-0.50 / -3.21%
|
15.50
|
15.50
|
15.00
|
15.10
|
15.12
|
13.58
|
1,800
|
|
|
7/8/2022
|
+0.20 / +1.30%
|
15.60
|
15.80
|
15.20
|
15.60
|
15.52
|
14.03
|
8,100
|
|
|
7/7/2022
|
+0.40 / +2.67%
|
15.30
|
15.50
|
14.70
|
15.40
|
15.13
|
13.85
|
3,200
|
|
|
7/6/2022
|
-0.30 / -1.96%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.12
|
13.49
|
500
|
|
|
7/5/2022
|
-0.20 / -1.29%
|
15.70
|
16.00
|
15.30
|
15.30
|
15.53
|
13.76
|
27,900
|
|
|
7/4/2022
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.00
|
15.50
|
15.47
|
13.94
|
18,700
|
|
|
7/1/2022
|
-0.10 / -0.65%
|
15.50
|
15.90
|
14.00
|
15.40
|
14.40
|
13.85
|
28,100
|
|
|
6/30/2022
|
-0.20 / -1.27%
|
15.70
|
15.70
|
14.80
|
15.50
|
15.18
|
13.94
|
3,000
|
|
|
6/29/2022
|
-0.30 / -1.88%
|
15.50
|
15.70
|
14.60
|
15.70
|
15.11
|
14.12
|
16,300
|
|
|
6/28/2022
|
-0.20 / -1.23%
|
16.30
|
16.80
|
15.50
|
16.00
|
15.88
|
14.39
|
32,000
|
|
|
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
|
|
|