|
Closing price on 10/24/2022
|
|
Open |
48.50 |
High |
48.50 |
Low |
46.60 |
Volume |
1,973,100 |
Split-adjusted Price |
42.46 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2022
|
-1.70 / -3.49%
|
48.50
|
48.50
|
46.60
|
47.00
|
47.24
|
42.46
|
1,973,100
|
|
10/21/2022
|
-0.30 / -0.61%
|
48.80
|
49.00
|
47.50
|
48.70
|
48.27
|
44.00
|
1,263,600
|
|
10/20/2022
|
-0.50 / -1.01%
|
49.00
|
49.40
|
48.40
|
49.00
|
48.79
|
44.27
|
2,339,890
|
|
10/19/2022
|
-0.20 / -0.40%
|
49.20
|
49.50
|
48.40
|
49.50
|
49.05
|
44.72
|
4,264,400
|
|
10/18/2022
|
+0.10 / +0.20%
|
49.60
|
50.00
|
48.90
|
49.70
|
49.41
|
44.90
|
2,437,600
|
|
10/17/2022
|
+0.65 / +1.33%
|
48.80
|
49.60
|
47.80
|
49.60
|
48.19
|
44.81
|
3,022,300
|
|
10/14/2022
|
0.00 / 0.00%
|
49.10
|
49.40
|
48.00
|
48.95
|
48.74
|
44.22
|
2,076,100
|
|
10/13/2022
|
+0.30 / +0.62%
|
48.70
|
49.10
|
47.40
|
48.95
|
48.07
|
44.22
|
4,462,200
|
|
10/12/2022
|
-0.15 / -0.31%
|
48.50
|
50.00
|
47.50
|
48.65
|
48.50
|
43.95
|
4,235,900
|
|
10/11/2022
|
-1.30 / -2.59%
|
50.20
|
50.20
|
47.50
|
48.80
|
48.42
|
44.09
|
2,399,300
|
|
10/10/2022
|
+0.60 / +1.21%
|
48.80
|
50.10
|
47.25
|
50.10
|
48.36
|
45.26
|
3,218,700
|
|
10/7/2022
|
-1.30 / -2.56%
|
50.30
|
50.60
|
47.60
|
49.50
|
48.67
|
44.72
|
2,030,700
|
|
10/6/2022
|
-0.50 / -0.97%
|
51.10
|
51.20
|
50.00
|
50.80
|
50.63
|
45.90
|
1,676,100
|
|
10/5/2022
|
+0.20 / +0.39%
|
51.60
|
51.70
|
50.90
|
51.30
|
51.30
|
46.35
|
1,807,200
|
|
10/4/2022
|
+0.10 / +0.20%
|
51.20
|
51.50
|
50.10
|
51.10
|
50.70
|
46.17
|
2,083,700
|
|
10/3/2022
|
-0.10 / -0.20%
|
50.70
|
51.10
|
49.70
|
51.00
|
50.42
|
46.08
|
1,874,900
|
|
9/30/2022
|
+0.30 / +0.59%
|
50.70
|
51.20
|
50.30
|
51.10
|
50.66
|
46.17
|
1,823,600
|
|
9/29/2022
|
+0.50 / +0.99%
|
50.50
|
51.20
|
50.40
|
50.80
|
50.64
|
45.90
|
1,785,100
|
|
9/28/2022
|
+0.30 / +0.60%
|
49.70
|
50.30
|
48.80
|
50.30
|
49.56
|
45.44
|
1,320,100
|
|
9/27/2022
|
-0.40 / -0.79%
|
50.10
|
50.40
|
49.90
|
50.00
|
50.10
|
45.17
|
1,489,400
|
|
9/26/2022
|
-0.40 / -0.79%
|
50.20
|
50.70
|
49.95
|
50.40
|
50.22
|
45.53
|
1,761,800
|
|
9/23/2022
|
-0.80 / -1.55%
|
51.30
|
51.70
|
50.80
|
50.80
|
51.18
|
45.90
|
1,724,200
|
|
9/22/2022
|
0.00 / 0.00%
|
51.10
|
51.70
|
50.80
|
51.60
|
51.32
|
46.62
|
1,455,100
|
|
9/21/2022
|
-0.10 / -0.19%
|
51.40
|
51.70
|
51.00
|
51.60
|
51.38
|
46.62
|
2,058,600
|
|
9/20/2022
|
+0.70 / +1.37%
|
50.80
|
51.90
|
50.80
|
51.70
|
51.35
|
46.71
|
2,518,000
|
|
9/19/2022
|
-2.50 / -4.67%
|
52.90
|
53.00
|
50.90
|
51.00
|
51.82
|
46.08
|
4,592,658
|
|
9/16/2022
|
+2.20 / +4.29%
|
51.20
|
53.50
|
50.30
|
53.50
|
51.61
|
48.33
|
3,450,600
|
|
9/15/2022
|
+0.40 / +0.79%
|
51.20
|
51.60
|
50.60
|
51.30
|
51.06
|
46.35
|
2,254,200
|
|
9/14/2022
|
-0.90 / -1.74%
|
51.30
|
51.70
|
50.50
|
50.90
|
50.90
|
45.99
|
2,780,774
|
|
9/13/2022
|
-1.80 / -3.36%
|
53.70
|
54.30
|
51.80
|
51.80
|
53.21
|
46.80
|
1,887,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|