|
Closing price on 7/7/2017
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
9,600 |
| Split-adjusted Price |
10.07 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2017
|
+0.40 / +2.35%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.15
|
10.07
|
9,600
|
|
|
7/6/2017
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.76
|
9.84
|
16,400
|
|
|
7/5/2017
|
-0.10 / -0.60%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.44
|
9.55
|
14,300
|
|
|
7/4/2017
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.41
|
9.61
|
3,750
|
|
|
7/3/2017
|
+0.40 / +2.45%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.45
|
9.67
|
1,600
|
|
|
6/30/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.10
|
16.30
|
16.32
|
9.44
|
16,100
|
|
|
6/29/2017
|
-0.40 / -2.40%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.44
|
2,000
|
|
|
6/28/2017
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.74
|
9.67
|
1,300
|
|
|
6/27/2017
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.53
|
9.61
|
9,500
|
|
|
6/26/2017
|
+0.20 / +1.21%
|
16.70
|
16.80
|
16.50
|
16.70
|
16.63
|
9.67
|
31,400
|
|
|
6/23/2017
|
-0.40 / -2.37%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.59
|
9.55
|
19,700
|
|
|
6/22/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.63
|
9.78
|
3,660
|
|
|
6/21/2017
|
-0.90 / -5.03%
|
17.30
|
17.30
|
16.30
|
17.00
|
16.63
|
9.84
|
32,840
|
|
|
6/20/2017
|
+0.60 / +3.47%
|
17.30
|
17.90
|
16.70
|
17.90
|
17.02
|
10.36
|
17,700
|
|
|
6/19/2017
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
10.02
|
100
|
|
|
6/16/2017
|
+0.70 / +3.93%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.38
|
10.71
|
500
|
|
|
6/15/2017
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.52
|
10.31
|
2,600
|
|
|
6/14/2017
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.69
|
10.31
|
2,700
|
|
|
6/13/2017
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.40
|
17.70
|
17.52
|
10.25
|
4,600
|
|
|
6/12/2017
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.63
|
10.19
|
4,200
|
|
|
6/9/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.98
|
10.42
|
7,550
|
|
|
6/8/2017
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
18.00
|
17.70
|
10.42
|
4,700
|
|
|
6/7/2017
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
10.42
|
14,500
|
|
|
6/6/2017
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.70
|
18.00
|
17.98
|
10.42
|
7,000
|
|
|
6/5/2017
|
-1.40 / -7.22%
|
19.10
|
19.10
|
17.80
|
18.00
|
17.94
|
10.42
|
3,200
|
|
|
6/2/2017
|
+1.60 / +8.99%
|
18.00
|
19.40
|
18.00
|
19.40
|
18.40
|
11.23
|
400
|
|
|
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
|
|
|