|
Closing price on 10/5/2020
|
|
Open |
39.10 |
High |
39.50 |
Low |
38.50 |
Volume |
1,554,110 |
Split-adjusted Price |
19.46 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2020
|
-0.40 / -1.03%
|
39.10
|
39.50
|
38.50
|
38.60
|
38.84
|
19.46
|
1,554,110
|
|
10/2/2020
|
-0.90 / -2.26%
|
39.75
|
39.95
|
38.60
|
39.00
|
39.55
|
19.66
|
1,325,060
|
|
10/1/2020
|
+1.30 / +3.37%
|
38.60
|
39.90
|
38.20
|
39.90
|
39.45
|
20.12
|
1,909,790
|
|
9/30/2020
|
-1.00 / -2.53%
|
39.00
|
39.40
|
38.30
|
38.60
|
38.59
|
19.46
|
1,374,408
|
|
9/29/2020
|
-0.60 / -1.49%
|
40.20
|
40.20
|
38.35
|
39.60
|
39.17
|
19.97
|
1,796,110
|
|
9/28/2020
|
+1.70 / +4.42%
|
38.60
|
40.20
|
38.60
|
40.20
|
39.40
|
20.27
|
2,028,320
|
|
9/25/2020
|
-1.80 / -4.47%
|
40.10
|
40.20
|
37.90
|
38.50
|
39.53
|
19.41
|
1,508,060
|
|
9/24/2020
|
+0.30 / +0.75%
|
39.80
|
40.45
|
39.60
|
40.30
|
40.05
|
20.32
|
1,737,530
|
|
9/23/2020
|
-0.90 / -2.20%
|
40.60
|
40.90
|
39.40
|
40.00
|
39.93
|
20.17
|
1,557,080
|
|
9/22/2020
|
+0.75 / +1.87%
|
40.00
|
41.00
|
39.70
|
40.90
|
40.49
|
20.62
|
2,650,900
|
|
9/21/2020
|
+2.05 / +5.38%
|
38.15
|
40.20
|
38.15
|
40.15
|
39.68
|
20.24
|
1,937,870
|
|
9/18/2020
|
+0.50 / +1.33%
|
37.60
|
38.10
|
37.50
|
38.10
|
37.76
|
19.21
|
2,340,700
|
|
9/17/2020
|
-0.20 / -0.53%
|
37.80
|
37.80
|
37.00
|
37.60
|
37.57
|
18.96
|
2,342,815
|
|
9/16/2020
|
0.00 / 0.00%
|
37.50
|
38.00
|
36.60
|
37.80
|
37.36
|
19.06
|
1,520,690
|
|
9/15/2020
|
+0.50 / +1.34%
|
37.05
|
38.20
|
37.05
|
37.80
|
37.80
|
19.06
|
685,490
|
|
9/14/2020
|
+0.50 / +1.36%
|
37.00
|
38.40
|
36.80
|
37.30
|
37.77
|
18.81
|
1,101,730
|
|
9/11/2020
|
+1.70 / +4.84%
|
35.10
|
36.80
|
35.00
|
36.80
|
36.17
|
18.55
|
1,266,090
|
|
9/10/2020
|
+1.25 / +3.69%
|
33.85
|
35.10
|
33.60
|
35.10
|
34.57
|
17.70
|
1,659,050
|
|
9/9/2020
|
+0.15 / +0.45%
|
33.00
|
33.85
|
33.00
|
33.85
|
33.32
|
17.07
|
1,278,300
|
|
9/8/2020
|
+1.10 / +3.37%
|
34.00
|
34.70
|
33.30
|
33.70
|
33.95
|
16.99
|
1,663,900
|
|
9/7/2020
|
+2.10 / +6.89%
|
30.50
|
32.60
|
30.50
|
32.60
|
31.54
|
16.44
|
699,310
|
|
9/4/2020
|
+1.20 / +4.10%
|
28.80
|
30.50
|
28.75
|
30.50
|
29.47
|
15.38
|
2,080,370
|
|
9/3/2020
|
+0.15 / +0.51%
|
29.15
|
29.70
|
29.15
|
29.30
|
29.39
|
14.77
|
1,367,130
|
|
9/1/2020
|
+0.85 / +3.00%
|
28.50
|
29.15
|
28.50
|
29.15
|
28.96
|
14.70
|
1,086,000
|
|
8/31/2020
|
-1.00 / -3.41%
|
29.30
|
29.55
|
28.30
|
28.30
|
28.96
|
14.27
|
902,700
|
|
8/28/2020
|
-0.20 / -0.68%
|
29.30
|
29.80
|
29.20
|
29.30
|
29.54
|
14.77
|
1,174,490
|
|
8/27/2020
|
+1.55 / +5.55%
|
27.95
|
29.60
|
27.95
|
29.50
|
28.99
|
14.87
|
1,613,440
|
|
8/26/2020
|
+0.75 / +2.76%
|
27.20
|
28.00
|
26.95
|
27.95
|
27.44
|
14.09
|
1,432,020
|
|
8/25/2020
|
+0.20 / +0.74%
|
27.00
|
27.40
|
26.90
|
27.20
|
27.09
|
13.71
|
810,290
|
|
8/24/2020
|
-0.45 / -1.64%
|
27.45
|
27.75
|
26.90
|
27.00
|
27.56
|
13.61
|
2,860,160
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|