|
Closing price on 9/28/2017
|
|
| Open |
14.10 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
15,130 |
| Split-adjusted Price |
9.38 |
|
|
PDB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.29
|
9.38
|
15,130
|
|
|
9/27/2017
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.22
|
9.38
|
2,900
|
|
|
9/26/2017
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.24
|
9.38
|
1,700
|
|
|
9/25/2017
|
+0.30 / +2.13%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.21
|
9.45
|
1,700
|
|
|
9/22/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.25
|
0
|
|
|
9/21/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.13
|
9.25
|
2,400
|
|
|
9/20/2017
|
-0.40 / -2.76%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.16
|
9.25
|
7,422
|
|
|
9/19/2017
|
+0.30 / +2.11%
|
14.30
|
14.50
|
14.20
|
14.50
|
14.21
|
9.51
|
17,660
|
|
|
9/18/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.32
|
2,200
|
|
|
9/15/2017
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.18
|
9.32
|
15,980
|
|
|
9/14/2017
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.06
|
9.25
|
11,990
|
|
|
9/13/2017
|
-0.20 / -1.41%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.04
|
9.19
|
20,400
|
|
|
9/12/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.12
|
9.32
|
10,400
|
|
|
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
|
|
|