|
|
Closing price on 1/15/2025
|
|
| Open |
18.45 |
| High |
18.80 |
| Low |
18.45 |
| Volume |
3,096,222 |
| Split-adjusted Price |
17.41 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2025
|
+0.40 / +2.17%
|
18.45
|
18.80
|
18.45
|
18.80
|
18.64
|
17.41
|
3,096,222
|
|
|
1/14/2025
|
-0.35 / -1.87%
|
18.75
|
18.80
|
18.35
|
18.40
|
18.49
|
17.04
|
1,855,200
|
|
|
1/13/2025
|
+0.70 / +3.88%
|
18.00
|
18.85
|
17.85
|
18.75
|
18.28
|
17.36
|
6,190,400
|
|
|
1/10/2025
|
-0.95 / -5.00%
|
19.00
|
19.15
|
18.05
|
18.05
|
18.54
|
16.71
|
5,198,500
|
|
|
1/9/2025
|
-0.30 / -1.55%
|
19.30
|
19.45
|
18.95
|
19.00
|
19.08
|
17.59
|
2,805,600
|
|
|
1/8/2025
|
+0.45 / +2.39%
|
18.75
|
19.35
|
18.65
|
19.30
|
19.03
|
17.87
|
4,402,600
|
|
|
1/7/2025
|
-0.75 / -3.83%
|
19.80
|
19.80
|
18.60
|
18.85
|
19.09
|
17.45
|
10,392,800
|
|
|
1/6/2025
|
-0.85 / -4.16%
|
20.45
|
20.50
|
19.50
|
19.60
|
19.93
|
18.15
|
9,643,700
|
|
|
1/3/2025
|
-0.25 / -1.21%
|
20.65
|
20.85
|
20.35
|
20.45
|
20.49
|
18.94
|
4,150,400
|
|
|
1/2/2025
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.55
|
20.70
|
20.69
|
19.17
|
2,551,300
|
|
|
12/31/2024
|
-0.30 / -1.43%
|
20.95
|
20.95
|
20.70
|
20.70
|
20.79
|
19.17
|
2,917,900
|
|
|
12/30/2024
|
+0.40 / +1.94%
|
20.60
|
21.05
|
20.50
|
21.00
|
20.90
|
19.44
|
13,844,900
|
|
|
12/27/2024
|
-0.15 / -0.72%
|
20.75
|
20.75
|
20.40
|
20.60
|
20.53
|
19.07
|
5,554,300
|
|
|
12/26/2024
|
+0.30 / +1.47%
|
20.40
|
20.75
|
20.35
|
20.75
|
20.60
|
19.21
|
5,478,400
|
|
|
12/25/2024
|
+0.25 / +1.24%
|
20.30
|
20.60
|
20.25
|
20.45
|
20.43
|
18.94
|
5,814,400
|
|
|
12/24/2024
|
-0.60 / -2.88%
|
20.80
|
20.80
|
20.05
|
20.20
|
20.27
|
18.70
|
13,244,400
|
|
|
12/23/2024
|
-0.20 / -0.95%
|
21.05
|
21.15
|
20.80
|
20.80
|
20.96
|
19.26
|
4,133,200
|
|
|
12/20/2024
|
-0.05 / -0.24%
|
20.95
|
21.15
|
20.85
|
21.00
|
20.95
|
19.44
|
5,673,400
|
|
|
12/19/2024
|
-0.55 / -2.55%
|
21.25
|
21.35
|
20.70
|
21.05
|
21.04
|
19.49
|
15,386,400
|
|
|
12/18/2024
|
+0.30 / +1.41%
|
21.30
|
21.60
|
21.25
|
21.60
|
21.39
|
20.00
|
6,029,000
|
|
|
12/17/2024
|
-0.20 / -0.93%
|
21.50
|
21.65
|
21.30
|
21.30
|
21.44
|
19.72
|
4,564,600
|
|
|
12/16/2024
|
0.00 / 0.00%
|
21.65
|
21.65
|
21.25
|
21.50
|
21.38
|
19.91
|
7,978,600
|
|
|
12/13/2024
|
-0.15 / -0.69%
|
21.45
|
21.65
|
21.35
|
21.50
|
21.48
|
19.91
|
12,970,400
|
|
|
12/12/2024
|
-0.20 / -0.92%
|
21.85
|
22.05
|
21.55
|
21.65
|
21.81
|
20.05
|
6,054,600
|
|
|
12/11/2024
|
-0.15 / -0.68%
|
22.00
|
22.15
|
21.70
|
21.85
|
21.88
|
20.23
|
8,242,200
|
|
|
12/10/2024
|
-0.20 / -0.90%
|
22.15
|
22.25
|
21.85
|
22.00
|
22.05
|
20.37
|
7,540,500
|
|
|
12/9/2024
|
+0.20 / +0.91%
|
22.00
|
22.40
|
21.90
|
22.20
|
22.20
|
20.56
|
29,387,100
|
|
|
12/6/2024
|
+0.20 / +0.92%
|
22.05
|
22.25
|
21.80
|
22.00
|
21.99
|
20.37
|
18,707,100
|
|
|
12/5/2024
|
+1.40 / +6.86%
|
20.40
|
21.80
|
20.25
|
21.80
|
21.39
|
20.19
|
17,335,400
|
|
|
12/4/2024
|
-0.30 / -1.45%
|
20.70
|
21.00
|
20.30
|
20.40
|
20.65
|
18.89
|
6,438,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|