|
Closing price on 5/13/2015
|
|
| Open |
39.80 |
| High |
40.00 |
| Low |
37.50 |
| Volume |
11,680 |
| Split-adjusted Price |
8.66 |
|
|
PDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2015
|
-1.50 / -3.85%
|
39.80
|
40.00
|
37.50
|
37.50
|
37.50
|
8.66
|
11,680
|
|
|
5/12/2015
|
0.00 / 0.00%
|
39.00
|
41.00
|
39.00
|
39.00
|
39.22
|
9.00
|
510
|
|
|
5/11/2015
|
+0.50 / +1.30%
|
38.50
|
39.00
|
38.50
|
39.00
|
38.56
|
9.00
|
5,550
|
|
|
5/8/2015
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
8.89
|
10
|
|
|
5/7/2015
|
-1.50 / -3.75%
|
37.20
|
39.00
|
37.20
|
38.50
|
37.51
|
8.89
|
10,300
|
|
|
5/6/2015
|
0.00 / 0.00%
|
40.00
|
40.00
|
38.50
|
40.00
|
38.63
|
9.23
|
5,100
|
|
|
5/5/2015
|
-0.50 / -1.23%
|
40.00
|
41.00
|
39.50
|
40.00
|
39.58
|
9.23
|
4,320
|
|
|
5/4/2015
|
-3.00 / -6.90%
|
40.50
|
43.00
|
40.50
|
40.50
|
41.13
|
9.35
|
970
|
|
|
4/27/2015
|
+2.00 / +4.82%
|
41.50
|
44.00
|
40.00
|
43.50
|
40.76
|
10.04
|
3,140
|
|
|
4/24/2015
|
+1.80 / +4.53%
|
40.50
|
41.50
|
39.00
|
41.50
|
40.63
|
9.58
|
240
|
|
|
4/23/2015
|
+0.20 / +0.51%
|
39.50
|
39.70
|
39.50
|
39.70
|
39.60
|
9.17
|
50
|
|
|
4/22/2015
|
-0.50 / -1.25%
|
37.30
|
39.50
|
37.20
|
39.50
|
38.10
|
9.12
|
210
|
|
|
4/21/2015
|
-1.00 / -2.44%
|
38.20
|
40.00
|
38.20
|
40.00
|
38.24
|
9.23
|
1,020
|
|
|
4/20/2015
|
+2.10 / +5.40%
|
36.20
|
41.00
|
36.20
|
41.00
|
36.26
|
9.47
|
4,550
|
|
|
4/17/2015
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
8.98
|
0
|
|
|
4/16/2015
|
+1.30 / +3.46%
|
37.70
|
38.90
|
37.70
|
38.90
|
38.30
|
8.98
|
40
|
|
|
4/15/2015
|
-2.80 / -6.93%
|
37.60
|
39.50
|
37.60
|
37.60
|
37.65
|
8.68
|
20,480
|
|
|
4/14/2015
|
+1.40 / +3.59%
|
38.50
|
41.50
|
36.30
|
40.40
|
38.64
|
9.33
|
1,760
|
|
|
4/13/2015
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
9.00
|
20
|
|
|
4/10/2015
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
9.00
|
0
|
|
|
4/9/2015
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
9.00
|
0
|
|
|
4/8/2015
|
+2.00 / +5.41%
|
37.00
|
39.00
|
34.50
|
39.00
|
35.58
|
9.00
|
4,300
|
|
|
4/7/2015
|
0.00 / 0.00%
|
36.00
|
37.00
|
36.00
|
37.00
|
36.36
|
8.54
|
660
|
|
|
4/6/2015
|
+2.10 / +6.02%
|
37.20
|
37.20
|
34.90
|
37.00
|
36.58
|
8.54
|
5,080
|
|
|
4/3/2015
|
-2.60 / -6.93%
|
34.90
|
37.50
|
34.90
|
34.90
|
35.55
|
8.06
|
7,770
|
|
|
4/2/2015
|
+1.50 / +4.17%
|
35.90
|
37.50
|
35.90
|
37.50
|
37.21
|
8.66
|
430
|
|
|
4/1/2015
|
-0.50 / -1.37%
|
34.40
|
36.00
|
34.40
|
36.00
|
35.00
|
8.31
|
800
|
|
|
3/31/2015
|
+1.00 / +2.82%
|
35.40
|
37.50
|
35.00
|
36.50
|
35.12
|
8.43
|
3,730
|
|
|
3/30/2015
|
0.00 / 0.00%
|
34.10
|
35.50
|
34.10
|
35.50
|
34.55
|
8.20
|
1,100
|
|
|
3/27/2015
|
+1.90 / +5.65%
|
35.40
|
35.50
|
33.70
|
35.50
|
35.47
|
8.20
|
23,260
|
|
|