|
Closing price on 10/20/2021
|
|
Open |
93.30 |
High |
98.00 |
Low |
93.20 |
Volume |
6,611,900 |
Split-adjusted Price |
63.90 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
+2.90 / +3.10%
|
93.30
|
98.00
|
93.20
|
96.40
|
95.62
|
63.90
|
6,611,900
|
|
10/19/2021
|
-0.50 / -0.53%
|
94.00
|
94.20
|
93.00
|
93.50
|
93.65
|
61.98
|
3,762,300
|
|
10/18/2021
|
+2.70 / +2.96%
|
91.20
|
95.00
|
91.00
|
94.00
|
93.41
|
62.31
|
4,903,700
|
|
10/15/2021
|
-1.70 / -1.83%
|
93.00
|
93.20
|
90.10
|
91.30
|
92.59
|
60.52
|
5,190,000
|
|
10/14/2021
|
+2.40 / +2.65%
|
90.40
|
93.00
|
90.30
|
93.00
|
91.67
|
61.64
|
5,215,200
|
|
10/13/2021
|
+2.10 / +2.37%
|
88.50
|
90.80
|
88.00
|
90.60
|
89.29
|
60.05
|
5,466,700
|
|
10/12/2021
|
-0.30 / -0.34%
|
88.80
|
89.00
|
87.50
|
88.50
|
88.07
|
58.66
|
4,877,000
|
|
10/11/2021
|
+1.80 / +2.07%
|
87.00
|
88.80
|
86.90
|
88.80
|
87.75
|
58.86
|
5,640,300
|
|
10/8/2021
|
+1.60 / +1.87%
|
85.40
|
87.00
|
85.20
|
87.00
|
86.02
|
57.67
|
4,072,600
|
|
10/7/2021
|
+1.10 / +1.30%
|
84.30
|
85.80
|
84.00
|
85.40
|
85.10
|
56.61
|
5,808,200
|
|
10/6/2021
|
+0.30 / +0.36%
|
83.90
|
84.50
|
82.40
|
84.30
|
83.49
|
55.88
|
4,122,800
|
|
10/5/2021
|
-1.30 / -1.52%
|
85.20
|
85.50
|
83.80
|
84.00
|
84.69
|
55.68
|
4,185,400
|
|
10/4/2021
|
+1.30 / +1.55%
|
84.00
|
85.50
|
83.90
|
85.30
|
84.96
|
56.54
|
4,802,600
|
|
10/1/2021
|
+2.20 / +2.69%
|
81.70
|
84.10
|
81.10
|
84.00
|
82.58
|
55.68
|
5,451,175
|
|
9/30/2021
|
+0.60 / +0.74%
|
81.10
|
81.80
|
80.60
|
81.80
|
81.22
|
54.22
|
3,055,000
|
|
9/29/2021
|
-0.10 / -0.12%
|
81.20
|
81.50
|
80.60
|
81.20
|
81.00
|
53.82
|
2,818,300
|
|
9/28/2021
|
+1.00 / +1.25%
|
80.20
|
81.40
|
80.10
|
81.30
|
80.84
|
53.89
|
4,066,800
|
|
9/27/2021
|
0.00 / 0.00%
|
80.30
|
81.50
|
80.10
|
80.30
|
80.89
|
53.23
|
3,178,100
|
|
9/24/2021
|
-0.30 / -0.37%
|
80.60
|
81.00
|
80.00
|
80.30
|
80.42
|
53.23
|
2,819,200
|
|
9/23/2021
|
-0.40 / -0.49%
|
80.90
|
81.60
|
80.30
|
80.60
|
80.74
|
53.42
|
2,723,800
|
|
9/22/2021
|
-0.60 / -0.74%
|
81.50
|
81.70
|
80.40
|
81.00
|
80.93
|
53.69
|
2,827,600
|
|
9/21/2021
|
-1.30 / -1.57%
|
82.50
|
82.50
|
80.20
|
81.60
|
81.35
|
54.09
|
3,349,600
|
|
9/20/2021
|
+2.90 / +3.63%
|
80.10
|
83.40
|
80.00
|
82.90
|
82.53
|
54.95
|
5,077,900
|
|
9/17/2021
|
-1.80 / -2.20%
|
81.70
|
81.90
|
80.00
|
80.00
|
80.47
|
53.03
|
4,818,200
|
|
9/16/2021
|
+0.10 / +0.12%
|
81.50
|
82.20
|
81.00
|
81.80
|
81.49
|
54.22
|
3,871,600
|
|
9/15/2021
|
+1.20 / +1.49%
|
80.40
|
82.00
|
80.30
|
81.70
|
80.90
|
54.15
|
3,105,200
|
|
9/14/2021
|
0.00 / 0.00%
|
80.40
|
81.60
|
80.00
|
80.50
|
80.64
|
53.36
|
3,078,000
|
|
9/13/2021
|
-1.80 / -2.19%
|
82.20
|
83.10
|
80.50
|
80.50
|
81.91
|
53.36
|
3,344,000
|
|
9/10/2021
|
-0.10 / -0.12%
|
82.30
|
83.80
|
81.90
|
82.30
|
82.88
|
54.55
|
3,025,000
|
|
9/9/2021
|
-1.80 / -2.14%
|
84.00
|
84.20
|
81.90
|
82.40
|
83.08
|
54.62
|
2,945,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|