|
|
Closing price on 3/6/2026
|
|
| Open |
15.65 |
| High |
15.65 |
| Low |
15.30 |
| Volume |
7,606,800 |
| Split-adjusted Price |
15.60 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.30
|
15.60
|
15.50
|
15.60
|
7,606,800
|
|
|
3/5/2026
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.30
|
15.65
|
15.60
|
15.65
|
12,684,400
|
|
|
3/4/2026
|
0.00 / 0.00%
|
15.45
|
15.60
|
14.60
|
15.60
|
15.08
|
15.60
|
15,752,100
|
|
|
3/3/2026
|
0.00 / 0.00%
|
15.45
|
15.75
|
15.05
|
15.60
|
15.39
|
15.60
|
12,122,500
|
|
|
3/2/2026
|
-0.80 / -4.88%
|
15.40
|
15.90
|
15.30
|
15.60
|
15.61
|
15.60
|
15,455,500
|
|
|
2/27/2026
|
-0.50 / -2.96%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.42
|
16.40
|
16,137,700
|
|
|
2/26/2026
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.85
|
16.90
|
16.98
|
16.90
|
5,115,600
|
|
|
2/25/2026
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.12
|
17.00
|
8,467,700
|
|
|
2/24/2026
|
-0.20 / -1.14%
|
17.45
|
17.55
|
17.30
|
17.30
|
17.37
|
17.30
|
7,005,700
|
|
|
2/23/2026
|
+0.10 / +0.57%
|
17.60
|
17.65
|
17.30
|
17.50
|
17.45
|
17.50
|
5,116,000
|
|
|
2/13/2026
|
-0.30 / -1.69%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.51
|
17.40
|
5,315,600
|
|
|
2/12/2026
|
-0.20 / -1.12%
|
17.90
|
17.95
|
17.60
|
17.70
|
17.72
|
17.70
|
3,902,800
|
|
|
2/11/2026
|
+0.60 / +3.47%
|
17.30
|
18.00
|
17.20
|
17.90
|
17.75
|
17.90
|
11,829,900
|
|
|
2/10/2026
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.05
|
17.30
|
17.25
|
17.30
|
5,645,700
|
|
|
2/9/2026
|
+0.30 / +1.76%
|
17.00
|
17.30
|
16.85
|
17.30
|
17.06
|
17.30
|
3,906,400
|
|
|
2/6/2026
|
-0.45 / -2.58%
|
17.25
|
17.25
|
16.80
|
17.00
|
16.97
|
17.00
|
9,062,200
|
|
|
2/5/2026
|
-0.30 / -1.69%
|
17.80
|
17.95
|
17.25
|
17.45
|
17.66
|
17.45
|
7,673,500
|
|
|
2/4/2026
|
+0.05 / +0.28%
|
17.75
|
17.85
|
17.45
|
17.75
|
17.63
|
17.75
|
5,494,300
|
|
|
2/3/2026
|
-0.30 / -1.67%
|
18.05
|
18.10
|
17.65
|
17.70
|
17.86
|
17.70
|
6,348,000
|
|
|
2/2/2026
|
+0.30 / +1.69%
|
17.90
|
18.15
|
17.65
|
18.00
|
17.87
|
18.00
|
11,355,000
|
|
|
1/30/2026
|
+0.40 / +2.31%
|
17.50
|
17.95
|
17.35
|
17.70
|
17.65
|
17.70
|
10,651,800
|
|
|
1/29/2026
|
-0.15 / -0.86%
|
17.45
|
17.60
|
17.15
|
17.30
|
17.34
|
17.30
|
4,145,700
|
|
|
1/28/2026
|
+0.15 / +0.87%
|
17.10
|
17.70
|
16.75
|
17.45
|
17.17
|
17.45
|
9,759,100
|
|
|
1/27/2026
|
-0.05 / -0.29%
|
17.20
|
17.30
|
16.85
|
17.30
|
17.04
|
17.30
|
7,934,300
|
|
|
1/26/2026
|
-0.45 / -2.53%
|
17.80
|
17.80
|
16.85
|
17.35
|
17.23
|
17.35
|
11,543,300
|
|
|
1/23/2026
|
-0.40 / -2.20%
|
18.00
|
18.05
|
17.65
|
17.80
|
17.83
|
17.80
|
7,230,500
|
|
|
1/22/2026
|
+0.80 / +4.60%
|
17.40
|
18.50
|
17.00
|
18.20
|
17.95
|
18.20
|
19,858,000
|
|
|
1/21/2026
|
-0.10 / -0.57%
|
17.40
|
17.60
|
16.85
|
17.40
|
17.19
|
17.40
|
13,152,400
|
|
|
1/20/2026
|
-0.30 / -1.69%
|
17.85
|
17.85
|
17.30
|
17.50
|
17.47
|
17.50
|
10,515,500
|
|
|
1/19/2026
|
+0.30 / +1.71%
|
17.55
|
17.80
|
17.40
|
17.80
|
17.61
|
17.80
|
9,928,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|