|
|
Closing price on 10/17/2019
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
25.90 |
| Volume |
1,110,270 |
| Split-adjusted Price |
10.31 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2019
|
+0.10 / +0.38%
|
26.00
|
26.10
|
25.90
|
26.10
|
25.98
|
10.31
|
1,110,270
|
|
|
10/16/2019
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.92
|
10.27
|
434,880
|
|
|
10/15/2019
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.65
|
26.00
|
25.92
|
10.27
|
921,660
|
|
|
10/14/2019
|
+0.10 / +0.38%
|
26.00
|
26.10
|
25.80
|
26.10
|
25.94
|
10.31
|
1,262,130
|
|
|
10/11/2019
|
-0.20 / -0.76%
|
26.10
|
26.20
|
25.85
|
26.00
|
26.01
|
10.27
|
2,851,631
|
|
|
10/10/2019
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.95
|
26.20
|
26.06
|
10.35
|
668,190
|
|
|
10/9/2019
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.07
|
10.35
|
494,290
|
|
|
10/8/2019
|
+0.20 / +0.77%
|
26.10
|
26.40
|
26.10
|
26.30
|
26.28
|
10.39
|
909,140
|
|
|
10/7/2019
|
+0.05 / +0.19%
|
26.10
|
26.15
|
26.00
|
26.10
|
26.06
|
10.31
|
1,904,884
|
|
|
10/4/2019
|
-0.15 / -0.57%
|
26.20
|
26.30
|
26.00
|
26.05
|
26.14
|
10.29
|
659,370
|
|
|
10/3/2019
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.05
|
26.20
|
26.14
|
10.35
|
900,000
|
|
|
10/2/2019
|
+0.10 / +0.38%
|
26.10
|
26.25
|
26.10
|
26.20
|
26.16
|
10.35
|
5,594,582
|
|
|
10/1/2019
|
0.00 / 0.00%
|
26.10
|
26.15
|
26.00
|
26.10
|
26.10
|
10.31
|
2,630,356
|
|
|
9/30/2019
|
-0.10 / -0.38%
|
26.20
|
26.25
|
26.05
|
26.10
|
26.13
|
10.31
|
1,172,740
|
|
|
9/27/2019
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.15
|
26.20
|
26.23
|
10.35
|
711,480
|
|
|
9/26/2019
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.10
|
26.20
|
26.15
|
10.35
|
1,066,570
|
|
|
9/25/2019
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.10
|
26.20
|
26.19
|
10.35
|
470,330
|
|
|
9/24/2019
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.95
|
26.20
|
26.05
|
10.35
|
2,118,520
|
|
|
9/23/2019
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.99
|
10.27
|
2,810,450
|
|
|
9/20/2019
|
-0.45 / -1.70%
|
26.45
|
26.45
|
26.00
|
26.00
|
26.10
|
10.27
|
1,799,690
|
|
|
9/19/2019
|
0.00 / 0.00%
|
26.45
|
26.50
|
26.35
|
26.45
|
26.43
|
10.45
|
529,260
|
|
|
9/18/2019
|
-0.05 / -0.19%
|
26.55
|
26.60
|
26.35
|
26.45
|
26.44
|
10.45
|
593,940
|
|
|
9/17/2019
|
-0.10 / -0.38%
|
26.60
|
26.85
|
26.45
|
26.50
|
26.71
|
10.47
|
1,011,710
|
|
|
9/16/2019
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.55
|
26.60
|
26.65
|
10.51
|
430,280
|
|
|
9/13/2019
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.55
|
26.70
|
26.72
|
10.55
|
472,490
|
|
|
9/12/2019
|
+0.35 / +1.33%
|
26.40
|
26.70
|
26.35
|
26.70
|
26.58
|
10.55
|
867,270
|
|
|
9/11/2019
|
+0.15 / +0.57%
|
26.20
|
26.35
|
26.10
|
26.35
|
26.24
|
10.41
|
822,750
|
|
|
9/10/2019
|
-0.10 / -0.38%
|
26.30
|
26.40
|
26.20
|
26.20
|
26.28
|
10.35
|
390,780
|
|
|
9/9/2019
|
-0.20 / -0.75%
|
26.40
|
26.50
|
26.30
|
26.30
|
26.40
|
10.39
|
414,270
|
|
|
9/6/2019
|
0.00 / 0.00%
|
26.50
|
26.55
|
26.40
|
26.50
|
26.48
|
10.47
|
321,960
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|