|
|
Closing price on 1/4/2018
|
|
| Open |
36.50 |
| High |
36.60 |
| Low |
36.30 |
| Volume |
1,317,750 |
| Split-adjusted Price |
10.55 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
0.00 / 0.00%
|
36.50
|
36.60
|
36.30
|
36.50
|
36.44
|
10.55
|
1,317,750
|
|
|
1/3/2018
|
+0.30 / +0.83%
|
36.20
|
36.85
|
36.20
|
36.50
|
36.54
|
10.55
|
1,701,600
|
|
|
1/2/2018
|
+0.50 / +1.40%
|
35.70
|
36.20
|
35.70
|
36.20
|
36.01
|
10.47
|
1,369,080
|
|
|
12/29/2017
|
0.00 / 0.00%
|
35.70
|
35.95
|
35.60
|
35.70
|
35.81
|
10.32
|
1,304,610
|
|
|
12/28/2017
|
+0.20 / +0.56%
|
35.50
|
35.95
|
35.40
|
35.70
|
35.65
|
10.32
|
1,491,710
|
|
|
12/27/2017
|
+0.20 / +0.57%
|
35.30
|
35.50
|
35.00
|
35.50
|
35.28
|
10.26
|
1,224,800
|
|
|
12/26/2017
|
+0.20 / +0.57%
|
35.10
|
35.30
|
35.00
|
35.30
|
35.11
|
10.21
|
1,195,120
|
|
|
12/25/2017
|
+0.45 / +1.30%
|
34.60
|
35.35
|
34.60
|
35.10
|
34.96
|
10.15
|
1,530,910
|
|
|
12/22/2017
|
+0.15 / +0.43%
|
34.50
|
34.65
|
34.40
|
34.65
|
34.51
|
10.02
|
923,850
|
|
|
12/21/2017
|
+0.30 / +0.88%
|
34.20
|
34.55
|
34.15
|
34.50
|
34.32
|
9.98
|
1,054,840
|
|
|
12/20/2017
|
0.00 / 0.00%
|
34.20
|
34.30
|
34.05
|
34.20
|
34.16
|
9.89
|
922,840
|
|
|
12/19/2017
|
-0.10 / -0.29%
|
34.30
|
34.45
|
33.95
|
34.20
|
34.23
|
9.89
|
995,640
|
|
|
12/18/2017
|
+0.60 / +1.78%
|
33.70
|
34.40
|
33.70
|
34.30
|
34.07
|
9.92
|
1,082,400
|
|
|
12/15/2017
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.50
|
33.70
|
33.55
|
9.74
|
880,320
|
|
|
12/14/2017
|
+0.10 / +0.30%
|
33.50
|
33.60
|
33.35
|
33.60
|
33.47
|
9.72
|
957,080
|
|
|
12/13/2017
|
0.00 / 0.00%
|
33.50
|
33.65
|
33.30
|
33.50
|
33.49
|
9.69
|
2,306,050
|
|
|
12/12/2017
|
0.00 / 0.00%
|
33.50
|
33.55
|
32.50
|
33.50
|
33.25
|
9.69
|
3,552,740
|
|
|
12/11/2017
|
-0.75 / -2.19%
|
34.20
|
34.25
|
33.50
|
33.50
|
34.06
|
9.69
|
1,924,930
|
|
|
12/8/2017
|
+0.15 / +0.44%
|
34.05
|
34.30
|
33.95
|
34.25
|
34.11
|
9.90
|
1,121,000
|
|
|
12/7/2017
|
-0.20 / -0.58%
|
34.25
|
34.40
|
34.10
|
34.10
|
34.26
|
9.86
|
1,171,010
|
|
|
12/6/2017
|
+0.05 / +0.15%
|
34.25
|
34.35
|
34.10
|
34.30
|
34.19
|
9.92
|
1,060,330
|
|
|
12/5/2017
|
-0.10 / -0.29%
|
34.35
|
34.70
|
34.00
|
34.25
|
34.36
|
9.90
|
1,104,680
|
|
|
12/4/2017
|
-1.35 / -3.78%
|
35.65
|
35.75
|
34.15
|
34.35
|
34.83
|
9.93
|
1,860,190
|
|
|
12/1/2017
|
+0.10 / +0.28%
|
35.60
|
35.80
|
35.25
|
35.70
|
35.55
|
10.32
|
1,589,860
|
|
|
11/30/2017
|
-0.20 / -0.56%
|
35.80
|
35.95
|
35.60
|
35.60
|
35.84
|
10.29
|
1,332,230
|
|
|
11/29/2017
|
-0.45 / -1.24%
|
36.20
|
36.40
|
35.65
|
35.80
|
36.07
|
10.35
|
1,739,180
|
|
|
11/28/2017
|
-0.10 / -0.28%
|
36.35
|
36.40
|
35.95
|
36.25
|
36.12
|
10.48
|
1,560,800
|
|
|
11/27/2017
|
+0.45 / +1.25%
|
36.30
|
36.50
|
36.20
|
36.35
|
36.33
|
10.51
|
2,058,170
|
|
|
11/24/2017
|
+1.75 / +5.12%
|
34.20
|
35.90
|
34.20
|
35.90
|
34.90
|
10.38
|
3,119,650
|
|
|
11/23/2017
|
-0.40 / -1.16%
|
34.55
|
34.55
|
34.00
|
34.15
|
34.23
|
9.87
|
1,699,530
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|