|
Closing price on 8/9/2017
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
18,400 |
| Split-adjusted Price |
8.99 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.78
|
8.99
|
18,400
|
|
|
8/8/2017
|
-0.10 / -0.72%
|
13.60
|
14.00
|
13.60
|
13.80
|
13.90
|
9.05
|
23,500
|
|
|
8/7/2017
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
13.90
|
13.83
|
9.12
|
7,800
|
|
|
8/4/2017
|
+0.20 / +1.46%
|
13.60
|
13.90
|
13.60
|
13.90
|
13.74
|
9.12
|
27,100
|
|
|
8/3/2017
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.66
|
8.99
|
17,070
|
|
|
8/2/2017
|
0.00 / 0.00%
|
13.30
|
13.90
|
13.30
|
13.60
|
13.71
|
8.92
|
13,900
|
|
|
8/1/2017
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.70
|
8.92
|
11,200
|
|
|
7/31/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.75
|
8.99
|
5,600
|
|
|
7/28/2017
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.51
|
8.99
|
3,300
|
|
|
7/27/2017
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.30
|
8.86
|
4,400
|
|
|
7/26/2017
|
-0.10 / -0.74%
|
13.70
|
13.80
|
13.40
|
13.40
|
13.66
|
8.79
|
18,700
|
|
|
7/25/2017
|
+0.20 / +1.50%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.37
|
8.86
|
3,300
|
|
|
7/24/2017
|
-0.70 / -5.00%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.42
|
8.73
|
18,500
|
|
|
7/21/2017
|
-1.00 / -6.67%
|
14.50
|
14.50
|
13.50
|
14.00
|
13.90
|
9.19
|
29,060
|
|
|
7/20/2017
|
+0.10 / +0.67%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.47
|
9.84
|
900
|
|
|
7/19/2017
|
-0.50 / -3.25%
|
15.30
|
15.30
|
14.00
|
14.90
|
14.71
|
9.78
|
2,508
|
|
|
7/18/2017
|
+0.70 / +4.76%
|
15.40
|
15.40
|
14.70
|
15.40
|
14.76
|
10.10
|
5,880
|
|
|
7/17/2017
|
-0.30 / -2.00%
|
16.00
|
16.00
|
14.70
|
14.70
|
14.90
|
9.65
|
9,900
|
|
|
7/14/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.97
|
9.84
|
8,210
|
|
|
7/13/2017
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.92
|
9.84
|
2,600
|
|
|
7/12/2017
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.98
|
9.84
|
3,900
|
|
|
7/11/2017
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.10
|
17.03
|
9.90
|
1,230
|
|
|
7/10/2017
|
-0.20 / -1.15%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.13
|
9.96
|
4,610
|
|
|
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
|
|
|