|
|
Closing price on 6/8/2026
|
|
| Open |
14.80 |
| High |
14.95 |
| Low |
14.65 |
| Volume |
10,173,000 |
| Split-adjusted Price |
14.90 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2026
|
-0.15 / -1.00%
|
14.80
|
14.95
|
14.65
|
14.90
|
14.80
|
14.90
|
10,173,000
|
|
|
6/5/2026
|
-0.05 / -0.33%
|
15.15
|
15.15
|
14.85
|
15.05
|
15.00
|
15.05
|
7,010,600
|
|
|
6/4/2026
|
-0.20 / -1.31%
|
15.30
|
15.35
|
15.00
|
15.10
|
15.09
|
15.10
|
5,214,500
|
|
|
6/3/2026
|
+0.05 / +0.33%
|
15.25
|
15.40
|
14.90
|
15.30
|
15.11
|
15.30
|
7,030,200
|
|
|
6/2/2026
|
-0.85 / -5.28%
|
16.05
|
16.05
|
15.05
|
15.25
|
15.38
|
15.25
|
20,220,700
|
|
|
6/1/2026
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.80
|
16.10
|
15.98
|
16.10
|
7,216,600
|
|
|
5/29/2026
|
-0.45 / -2.73%
|
16.45
|
16.45
|
16.00
|
16.05
|
16.13
|
16.05
|
12,247,300
|
|
|
5/28/2026
|
-0.50 / -2.94%
|
17.00
|
17.10
|
16.45
|
16.50
|
16.59
|
16.50
|
15,848,700
|
|
|
5/27/2026
|
+0.05 / +0.29%
|
17.15
|
17.25
|
16.80
|
17.00
|
17.04
|
17.00
|
13,836,100
|
|
|
5/26/2026
|
+1.10 / +6.94%
|
15.85
|
16.95
|
15.85
|
16.95
|
16.82
|
16.95
|
37,995,800
|
|
|
5/25/2026
|
+0.05 / +0.32%
|
15.85
|
16.05
|
15.60
|
15.85
|
15.79
|
15.85
|
7,347,400
|
|
|
5/22/2026
|
-0.25 / -1.56%
|
16.05
|
16.05
|
15.35
|
15.80
|
15.69
|
15.80
|
9,864,600
|
|
|
5/21/2026
|
-0.35 / -2.13%
|
16.45
|
16.50
|
15.95
|
16.05
|
16.18
|
16.05
|
5,811,100
|
|
|
5/20/2026
|
-0.45 / -2.67%
|
16.85
|
16.85
|
15.70
|
16.40
|
16.18
|
16.40
|
16,249,700
|
|
|
5/19/2026
|
+0.30 / +1.81%
|
16.65
|
17.05
|
16.60
|
16.85
|
16.85
|
16.85
|
23,141,500
|
|
|
5/18/2026
|
0.00 / 0.00%
|
16.55
|
16.60
|
16.30
|
16.55
|
16.45
|
16.55
|
8,626,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.45
|
16.55
|
16.55
|
16.55
|
6,998,000
|
|
|
5/14/2026
|
+0.20 / +1.22%
|
16.20
|
16.75
|
16.20
|
16.55
|
16.55
|
16.55
|
13,838,700
|
|
|
5/13/2026
|
-0.15 / -0.91%
|
16.50
|
16.50
|
16.15
|
16.35
|
16.28
|
16.35
|
5,926,900
|
|
|
5/12/2026
|
+0.15 / +0.92%
|
16.30
|
16.70
|
16.25
|
16.50
|
16.49
|
16.50
|
9,784,200
|
|
|
5/11/2026
|
0.00 / 0.00%
|
16.35
|
16.55
|
16.10
|
16.35
|
16.26
|
16.35
|
10,328,700
|
|
|
5/8/2026
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.25
|
16.35
|
16.34
|
16.35
|
7,123,300
|
|
|
5/7/2026
|
-0.05 / -0.30%
|
16.60
|
17.10
|
16.50
|
16.55
|
16.82
|
16.55
|
19,187,600
|
|
|
5/6/2026
|
+0.20 / +1.22%
|
16.35
|
16.70
|
16.15
|
16.60
|
16.45
|
16.60
|
9,430,200
|
|
|
5/5/2026
|
-0.10 / -0.61%
|
16.35
|
16.50
|
16.00
|
16.40
|
16.26
|
16.40
|
8,642,700
|
|
|
5/4/2026
|
+0.05 / +0.30%
|
16.55
|
16.90
|
16.35
|
16.50
|
16.53
|
16.50
|
8,738,800
|
|
|
4/29/2026
|
+0.25 / +1.54%
|
16.05
|
16.60
|
16.00
|
16.45
|
16.34
|
16.45
|
11,759,800
|
|
|
4/28/2026
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.95
|
16.20
|
16.11
|
16.20
|
4,958,700
|
|
|
4/24/2026
|
+0.15 / +0.93%
|
15.95
|
16.25
|
15.70
|
16.20
|
15.97
|
16.20
|
6,233,400
|
|
|
4/23/2026
|
-0.10 / -0.62%
|
16.15
|
16.35
|
15.80
|
16.05
|
16.06
|
16.05
|
7,689,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|