|
Closing price on 10/2/2024
|
|
| Open |
22.35 |
| High |
22.40 |
| Low |
21.20 |
| Volume |
18,600,800 |
| Split-adjusted Price |
21.20 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2024
|
-1.25 / -5.57%
|
22.35
|
22.40
|
21.20
|
21.20
|
21.79
|
21.20
|
18,600,800
|
|
|
10/1/2024
|
-0.05 / -0.22%
|
22.60
|
22.95
|
22.45
|
22.45
|
22.67
|
22.45
|
8,039,900
|
|
|
9/30/2024
|
-0.30 / -1.32%
|
22.60
|
22.65
|
22.30
|
22.50
|
22.45
|
22.50
|
7,235,300
|
|
|
9/27/2024
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.60
|
22.80
|
22.90
|
22.80
|
8,919,700
|
|
|
9/26/2024
|
-0.35 / -1.51%
|
23.15
|
23.25
|
22.65
|
22.80
|
22.94
|
22.80
|
7,535,800
|
|
|
9/25/2024
|
+0.60 / +2.66%
|
22.80
|
23.20
|
22.65
|
23.15
|
22.98
|
23.15
|
11,333,000
|
|
|
9/24/2024
|
+0.35 / +1.58%
|
22.20
|
22.55
|
22.05
|
22.55
|
22.45
|
22.55
|
8,584,600
|
|
|
9/23/2024
|
0.00 / 0.00%
|
22.15
|
22.50
|
21.85
|
22.20
|
22.18
|
22.20
|
6,402,600
|
|
|
9/20/2024
|
-0.20 / -0.89%
|
22.70
|
22.80
|
22.00
|
22.20
|
22.32
|
22.20
|
13,056,500
|
|
|
9/19/2024
|
+0.65 / +2.99%
|
21.80
|
22.60
|
21.75
|
22.40
|
22.27
|
22.40
|
13,699,700
|
|
|
9/18/2024
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.70
|
21.75
|
21.93
|
21.75
|
9,984,300
|
|
|
9/17/2024
|
+1.05 / +5.07%
|
20.75
|
21.90
|
20.55
|
21.75
|
21.26
|
21.75
|
12,212,100
|
|
|
9/16/2024
|
-0.80 / -3.72%
|
21.50
|
21.60
|
20.70
|
20.70
|
21.06
|
20.70
|
7,718,600
|
|
|
9/13/2024
|
+0.35 / +1.65%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.32
|
21.50
|
8,527,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
21.45
|
21.45
|
20.95
|
21.15
|
21.17
|
21.15
|
4,293,800
|
|
|
9/11/2024
|
+0.25 / +1.20%
|
20.70
|
21.45
|
20.60
|
21.15
|
21.01
|
21.15
|
12,605,400
|
|
|
9/10/2024
|
-0.80 / -3.69%
|
21.80
|
21.80
|
20.90
|
20.90
|
21.17
|
20.90
|
14,404,800
|
|
|
9/9/2024
|
+0.10 / +0.46%
|
21.40
|
22.00
|
21.30
|
21.70
|
21.62
|
21.70
|
6,261,400
|
|
|
9/6/2024
|
-0.25 / -1.14%
|
21.80
|
21.85
|
21.35
|
21.60
|
21.56
|
21.60
|
8,282,600
|
|
|
9/5/2024
|
-0.55 / -2.46%
|
22.40
|
22.65
|
21.60
|
21.85
|
22.11
|
21.85
|
11,846,200
|
|
|
9/4/2024
|
+0.85 / +3.94%
|
21.20
|
22.50
|
21.15
|
22.40
|
21.95
|
22.40
|
16,162,100
|
|
|
8/30/2024
|
+0.10 / +0.47%
|
21.30
|
22.00
|
21.10
|
21.55
|
21.66
|
21.55
|
11,750,000
|
|
|
8/29/2024
|
-0.45 / -2.05%
|
21.85
|
22.15
|
21.35
|
21.45
|
21.65
|
21.45
|
7,231,900
|
|
|
8/28/2024
|
+0.15 / +0.69%
|
21.75
|
21.95
|
20.75
|
21.90
|
21.32
|
21.90
|
20,784,900
|
|
|
8/27/2024
|
-0.15 / -0.68%
|
21.75
|
22.05
|
21.65
|
21.75
|
21.86
|
21.75
|
11,889,600
|
|
|
8/26/2024
|
+0.30 / +1.39%
|
21.70
|
22.30
|
21.50
|
21.90
|
21.83
|
21.90
|
12,449,300
|
|
|
8/23/2024
|
+0.20 / +0.93%
|
21.50
|
21.90
|
20.90
|
21.60
|
21.47
|
21.60
|
12,962,000
|
|
|
8/22/2024
|
+0.40 / +1.90%
|
21.00
|
21.55
|
20.70
|
21.40
|
21.29
|
21.40
|
13,257,600
|
|
|
8/21/2024
|
+0.55 / +2.69%
|
20.70
|
21.55
|
20.65
|
21.00
|
21.06
|
21.00
|
17,402,900
|
|
|
8/20/2024
|
+1.30 / +6.79%
|
19.15
|
20.45
|
19.15
|
20.45
|
19.94
|
20.45
|
17,132,700
|
|
|
|