Closing price on 9/11/2017
|
|
Open |
14.10 |
High |
14.20 |
Low |
14.10 |
Volume |
15,650 |
Split-adjusted Price |
9.32 |
|
|
PDB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2017
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.13
|
9.32
|
15,650
|
|
9/8/2017
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.25
|
9.32
|
119,070
|
|
9/7/2017
|
-0.30 / -2.05%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.43
|
9.38
|
10,960
|
|
9/6/2017
|
-0.20 / -1.35%
|
14.30
|
14.80
|
14.30
|
14.60
|
14.56
|
9.58
|
2,600
|
|
9/5/2017
|
+0.20 / +1.37%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.78
|
9.71
|
2,400
|
|
9/1/2017
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.65
|
9.58
|
3,900
|
|
8/31/2017
|
+0.10 / +0.69%
|
14.60
|
14.80
|
14.40
|
14.60
|
14.71
|
9.58
|
6,400
|
|
8/30/2017
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.58
|
9.51
|
6,850
|
|
8/29/2017
|
-0.40 / -2.70%
|
14.50
|
14.80
|
14.40
|
14.40
|
14.58
|
9.45
|
12,000
|
|
8/28/2017
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.68
|
9.71
|
7,500
|
|
8/25/2017
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.61
|
9.71
|
2,600
|
|
8/24/2017
|
+0.10 / +0.69%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.48
|
9.58
|
2,500
|
|
8/23/2017
|
+0.20 / +1.40%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.33
|
9.51
|
7,000
|
|
8/22/2017
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.35
|
9.38
|
10,802
|
|
8/21/2017
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.34
|
9.45
|
12,900
|
|
8/18/2017
|
0.00 / 0.00%
|
14.10
|
14.90
|
14.10
|
14.30
|
14.38
|
9.38
|
6,900
|
|
8/17/2017
|
-0.10 / -0.69%
|
14.20
|
14.70
|
14.10
|
14.30
|
14.38
|
9.38
|
20,600
|
|
8/16/2017
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.30
|
14.40
|
14.44
|
9.45
|
15,910
|
|
8/15/2017
|
+0.20 / +1.41%
|
14.10
|
14.90
|
13.90
|
14.40
|
14.25
|
9.45
|
19,700
|
|
8/14/2017
|
+0.30 / +2.16%
|
13.70
|
14.20
|
13.70
|
14.20
|
14.11
|
9.32
|
3,100
|
|
8/11/2017
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.85
|
9.12
|
1,200
|
|
8/10/2017
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.89
|
9.05
|
7,810
|
|
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
|
|
|