|
Closing price on 10/5/2021
|
|
Open |
85.20 |
High |
85.50 |
Low |
83.80 |
Volume |
4,185,400 |
Split-adjusted Price |
55.68 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/8/2021
|
+1.20 / +1.45%
|
82.80
|
85.00
|
82.00
|
84.20
|
83.99
|
55.81
|
3,572,200
|
|
9/7/2021
|
-3.00 / -3.49%
|
85.70
|
85.70
|
83.00
|
83.00
|
84.65
|
55.02
|
3,283,600
|
|
9/6/2021
|
+0.30 / +0.35%
|
85.60
|
86.80
|
85.10
|
86.00
|
86.10
|
57.00
|
3,344,400
|
|
9/1/2021
|
-2.20 / -2.50%
|
87.60
|
87.60
|
84.60
|
85.70
|
85.94
|
56.81
|
2,671,900
|
|
8/31/2021
|
+2.40 / +2.81%
|
85.30
|
87.90
|
83.30
|
87.90
|
85.12
|
58.26
|
3,577,000
|
|
8/30/2021
|
+0.50 / +0.59%
|
84.90
|
86.30
|
84.50
|
85.50
|
85.45
|
56.67
|
3,359,721
|
|
8/27/2021
|
+1.50 / +1.80%
|
83.50
|
85.60
|
81.80
|
85.00
|
83.51
|
56.34
|
3,428,600
|
|
8/26/2021
|
-3.30 / -3.80%
|
86.60
|
87.00
|
82.90
|
83.50
|
85.12
|
55.35
|
3,042,800
|
|
8/25/2021
|
+0.80 / +0.93%
|
86.00
|
88.60
|
86.00
|
86.80
|
87.25
|
57.53
|
3,751,400
|
|
8/24/2021
|
+3.80 / +4.62%
|
81.90
|
86.00
|
81.60
|
86.00
|
83.61
|
57.00
|
4,269,700
|
|
8/23/2021
|
-2.90 / -3.41%
|
84.40
|
84.50
|
81.80
|
82.20
|
82.76
|
54.49
|
3,570,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|