|
|
Closing price on 1/4/2023
|
|
| Open |
14.75 |
| High |
15.15 |
| Low |
14.50 |
| Volume |
13,184,300 |
| Split-adjusted Price |
13.55 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.45 / +3.09%
|
14.75
|
15.15
|
14.50
|
15.00
|
14.78
|
13.55
|
13,184,300
|
|
|
1/3/2023
|
+0.95 / +6.99%
|
13.95
|
14.55
|
13.80
|
14.55
|
14.33
|
13.15
|
14,856,100
|
|
|
12/30/2022
|
+0.20 / +1.49%
|
13.50
|
13.80
|
12.85
|
13.60
|
13.38
|
12.29
|
9,467,100
|
|
|
12/29/2022
|
-0.05 / -0.37%
|
13.50
|
14.35
|
13.40
|
13.40
|
13.81
|
12.11
|
9,697,400
|
|
|
12/28/2022
|
+0.85 / +6.75%
|
13.10
|
13.45
|
12.90
|
13.45
|
13.34
|
12.15
|
15,731,800
|
|
|
12/27/2022
|
+0.45 / +3.70%
|
12.25
|
12.60
|
11.75
|
12.60
|
12.15
|
11.38
|
7,732,800
|
|
|
12/26/2022
|
-0.90 / -6.90%
|
13.10
|
13.25
|
12.15
|
12.15
|
12.40
|
10.98
|
9,068,900
|
|
|
12/23/2022
|
+0.25 / +1.95%
|
13.40
|
13.60
|
12.95
|
13.05
|
13.27
|
11.79
|
9,728,100
|
|
|
12/22/2022
|
+0.80 / +6.67%
|
12.35
|
12.80
|
12.00
|
12.80
|
12.43
|
11.56
|
6,519,700
|
|
|
12/21/2022
|
-0.90 / -6.98%
|
13.00
|
13.30
|
12.00
|
12.00
|
12.38
|
10.84
|
12,416,500
|
|
|
12/20/2022
|
-0.90 / -6.52%
|
13.80
|
13.80
|
12.85
|
12.90
|
12.99
|
11.65
|
20,720,400
|
|
|
12/19/2022
|
-0.70 / -4.83%
|
14.50
|
14.90
|
13.75
|
13.80
|
14.36
|
12.47
|
7,977,100
|
|
|
12/16/2022
|
+0.15 / +1.05%
|
14.00
|
15.00
|
13.95
|
14.50
|
14.53
|
13.10
|
11,932,857
|
|
|
12/15/2022
|
-0.65 / -4.33%
|
15.00
|
15.20
|
14.10
|
14.35
|
14.50
|
12.96
|
10,493,500
|
|
|
12/14/2022
|
-0.50 / -3.23%
|
15.75
|
15.75
|
14.90
|
15.00
|
15.18
|
13.55
|
7,903,863
|
|
|
12/13/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.45
|
15.50
|
14.70
|
14.00
|
16,516,900
|
|
|
12/12/2022
|
-1.00 / -6.06%
|
17.00
|
17.35
|
15.50
|
15.50
|
16.60
|
14.00
|
16,615,000
|
|
|
12/9/2022
|
-0.10 / -0.60%
|
16.45
|
16.55
|
15.65
|
16.50
|
16.08
|
14.91
|
13,071,700
|
|
|
12/8/2022
|
+0.80 / +5.06%
|
16.30
|
16.90
|
14.80
|
16.60
|
16.41
|
15.00
|
16,214,300
|
|
|
12/7/2022
|
+0.30 / +1.94%
|
15.00
|
15.80
|
14.45
|
15.80
|
14.74
|
14.27
|
36,705,500
|
|
|
12/6/2022
|
-1.15 / -6.91%
|
16.65
|
17.05
|
15.50
|
15.50
|
15.95
|
14.00
|
43,874,200
|
|
|
12/5/2022
|
+1.05 / +6.73%
|
16.50
|
16.65
|
15.50
|
16.65
|
16.31
|
15.04
|
35,608,800
|
|
|
12/2/2022
|
+1.00 / +6.85%
|
15.60
|
15.60
|
14.10
|
15.60
|
15.32
|
14.09
|
50,897,000
|
|
|
12/1/2022
|
+0.95 / +6.96%
|
14.60
|
14.60
|
14.05
|
14.60
|
14.59
|
13.19
|
42,060,900
|
|
|
11/30/2022
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
12.33
|
1,460,449
|
|
|
11/29/2022
|
+0.80 / +6.67%
|
11.20
|
12.80
|
11.20
|
12.80
|
11.47
|
11.56
|
95,568,000
|
|
|
11/28/2022
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.84
|
41,731,000
|
|
|
11/25/2022
|
-0.95 / -6.86%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.65
|
4,598,900
|
|
|
11/24/2022
|
-1.00 / -6.73%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
12.51
|
384,700
|
|
|
11/23/2022
|
-1.10 / -6.90%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
13.42
|
1,069,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|