|
|
Closing price on 1/24/2022
|
|
| Open |
89.80 |
| High |
90.20 |
| Low |
84.10 |
| Volume |
4,086,200 |
| Split-adjusted Price |
56.61 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-4.40 / -4.90%
|
89.80
|
90.20
|
84.10
|
85.40
|
87.56
|
56.61
|
4,086,200
|
|
|
1/21/2022
|
-0.20 / -0.22%
|
90.00
|
91.20
|
89.30
|
89.80
|
90.03
|
59.52
|
4,110,000
|
|
|
1/20/2022
|
+1.00 / +1.12%
|
88.90
|
92.00
|
88.60
|
90.00
|
89.99
|
59.66
|
4,692,400
|
|
|
1/19/2022
|
+1.00 / +1.14%
|
88.00
|
92.00
|
87.90
|
89.00
|
89.99
|
58.99
|
4,774,300
|
|
|
1/18/2022
|
+1.50 / +1.73%
|
86.50
|
89.20
|
86.20
|
88.00
|
87.65
|
58.33
|
4,686,100
|
|
|
1/17/2022
|
-5.30 / -5.77%
|
91.60
|
92.60
|
85.80
|
86.50
|
89.44
|
57.34
|
3,248,300
|
|
|
1/14/2022
|
+1.30 / +1.44%
|
90.50
|
92.00
|
89.70
|
91.80
|
90.69
|
60.85
|
3,854,300
|
|
|
1/13/2022
|
+0.50 / +0.56%
|
90.00
|
92.50
|
89.60
|
90.50
|
90.90
|
59.99
|
5,769,100
|
|
|
1/12/2022
|
-2.60 / -2.81%
|
92.40
|
92.70
|
90.00
|
90.00
|
91.33
|
59.66
|
4,007,200
|
|
|
1/11/2022
|
-0.90 / -0.96%
|
93.50
|
93.50
|
92.00
|
92.60
|
92.67
|
61.38
|
3,583,100
|
|
|
1/10/2022
|
+0.50 / +0.54%
|
93.00
|
93.90
|
92.80
|
93.50
|
93.46
|
61.98
|
3,419,000
|
|
|
1/7/2022
|
-0.80 / -0.85%
|
93.70
|
94.90
|
92.30
|
93.00
|
93.31
|
61.64
|
3,724,100
|
|
|
1/6/2022
|
0.00 / 0.00%
|
93.40
|
93.90
|
92.50
|
93.80
|
93.09
|
62.17
|
3,103,300
|
|
|
1/5/2022
|
-1.00 / -1.05%
|
94.50
|
95.00
|
93.00
|
93.80
|
93.76
|
62.17
|
3,790,300
|
|
|
1/4/2022
|
-0.40 / -0.42%
|
95.20
|
95.70
|
94.10
|
94.80
|
94.95
|
62.84
|
3,784,840
|
|
|
12/31/2021
|
+0.80 / +0.85%
|
94.60
|
95.70
|
94.40
|
95.20
|
95.03
|
63.10
|
5,439,300
|
|
|
12/30/2021
|
+1.40 / +1.51%
|
93.00
|
94.40
|
92.00
|
94.40
|
92.84
|
62.57
|
3,644,000
|
|
|
12/29/2021
|
-1.10 / -1.17%
|
94.30
|
94.60
|
92.60
|
93.00
|
93.62
|
61.64
|
4,354,400
|
|
|
12/28/2021
|
-0.50 / -0.53%
|
94.50
|
95.00
|
93.70
|
94.10
|
94.16
|
62.37
|
2,927,800
|
|
|
12/27/2021
|
+0.10 / +0.11%
|
94.70
|
95.00
|
93.00
|
94.60
|
93.93
|
62.70
|
4,290,200
|
|
|
12/24/2021
|
-0.30 / -0.32%
|
95.00
|
95.40
|
94.10
|
94.50
|
94.74
|
62.64
|
3,337,700
|
|
|
12/23/2021
|
+0.60 / +0.64%
|
94.40
|
95.30
|
92.10
|
94.80
|
93.46
|
62.84
|
3,808,600
|
|
|
12/22/2021
|
-1.60 / -1.67%
|
96.00
|
96.70
|
94.10
|
94.20
|
95.54
|
62.44
|
3,602,700
|
|
|
12/21/2021
|
+0.30 / +0.31%
|
95.70
|
96.20
|
94.60
|
95.80
|
95.13
|
63.50
|
3,546,500
|
|
|
12/20/2021
|
0.00 / 0.00%
|
96.00
|
97.00
|
95.00
|
95.50
|
96.01
|
63.30
|
4,547,600
|
|
|
12/17/2021
|
-2.20 / -2.25%
|
97.70
|
98.90
|
95.50
|
95.50
|
96.88
|
63.30
|
4,508,900
|
|
|
12/16/2021
|
+3.70 / +3.94%
|
94.30
|
98.00
|
94.30
|
97.70
|
95.54
|
64.76
|
5,970,400
|
|
|
12/15/2021
|
+1.50 / +1.62%
|
92.60
|
94.00
|
90.50
|
94.00
|
92.81
|
62.31
|
5,566,900
|
|
|
12/14/2021
|
-5.80 / -5.90%
|
98.50
|
98.50
|
92.50
|
92.50
|
96.26
|
61.31
|
4,556,000
|
|
|
12/13/2021
|
-0.40 / -0.41%
|
98.70
|
99.40
|
97.90
|
98.30
|
98.58
|
65.16
|
4,419,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|