|
Closing price on 11/24/2021
|
|
Open |
90.80 |
High |
91.50 |
Low |
90.30 |
Volume |
3,615,200 |
Split-adjusted Price |
59.92 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
-0.30 / -0.33%
|
90.80
|
91.50
|
90.30
|
90.40
|
90.78
|
59.92
|
3,615,200
|
|
11/23/2021
|
-0.20 / -0.22%
|
90.90
|
91.40
|
89.20
|
90.70
|
90.26
|
60.12
|
3,912,700
|
|
11/22/2021
|
+0.20 / +0.22%
|
90.70
|
92.40
|
90.50
|
90.90
|
91.29
|
60.25
|
3,582,900
|
|
11/19/2021
|
+1.10 / +1.23%
|
89.60
|
92.40
|
89.40
|
90.70
|
91.25
|
60.12
|
5,113,500
|
|
11/18/2021
|
-0.40 / -0.44%
|
90.00
|
90.50
|
89.60
|
89.60
|
90.07
|
59.39
|
3,437,000
|
|
11/17/2021
|
-0.50 / -0.55%
|
90.50
|
91.50
|
89.50
|
90.00
|
90.19
|
59.66
|
3,390,700
|
|
11/16/2021
|
-0.50 / -0.55%
|
90.90
|
91.10
|
89.50
|
90.50
|
90.13
|
59.99
|
3,998,100
|
|
11/15/2021
|
-0.40 / -0.44%
|
91.40
|
92.00
|
90.50
|
91.00
|
91.50
|
60.32
|
4,824,500
|
|
11/12/2021
|
-0.50 / -0.54%
|
92.00
|
92.90
|
90.70
|
91.40
|
91.71
|
60.58
|
4,246,800
|
|
11/11/2021
|
+2.70 / +3.03%
|
89.20
|
93.70
|
89.20
|
91.90
|
91.82
|
60.92
|
6,168,100
|
|
11/10/2021
|
-3.10 / -3.36%
|
92.30
|
92.50
|
88.40
|
89.20
|
90.06
|
59.13
|
3,265,200
|
|
11/9/2021
|
-0.80 / -0.86%
|
93.10
|
93.60
|
91.90
|
92.30
|
92.67
|
61.18
|
4,832,700
|
|
11/8/2021
|
-1.80 / -1.90%
|
95.00
|
95.80
|
92.50
|
93.10
|
94.83
|
61.71
|
5,113,400
|
|
11/5/2021
|
+1.20 / +1.28%
|
93.70
|
95.00
|
93.60
|
94.90
|
94.10
|
62.90
|
4,654,500
|
|
11/4/2021
|
+0.20 / +0.21%
|
93.60
|
94.20
|
92.00
|
93.70
|
93.24
|
62.11
|
4,682,500
|
|
11/3/2021
|
-1.80 / -1.89%
|
95.10
|
95.90
|
93.10
|
93.50
|
94.86
|
61.98
|
4,366,200
|
|
11/2/2021
|
+2.20 / +2.36%
|
93.00
|
96.50
|
93.00
|
95.30
|
94.97
|
63.17
|
4,792,400
|
|
11/1/2021
|
-2.90 / -3.02%
|
95.80
|
96.40
|
92.60
|
93.10
|
95.15
|
61.71
|
4,275,700
|
|
10/29/2021
|
+0.70 / +0.73%
|
95.30
|
96.50
|
95.00
|
96.00
|
95.69
|
63.63
|
4,294,200
|
|
10/28/2021
|
-1.80 / -1.85%
|
97.00
|
97.20
|
95.00
|
95.30
|
95.91
|
63.17
|
4,129,000
|
|
10/27/2021
|
+0.80 / +0.83%
|
96.20
|
97.20
|
94.80
|
97.10
|
95.86
|
64.36
|
4,052,800
|
|
10/26/2021
|
-1.70 / -1.73%
|
97.60
|
97.80
|
94.80
|
96.30
|
95.68
|
63.83
|
4,742,400
|
|
10/25/2021
|
-1.00 / -1.01%
|
99.00
|
99.60
|
97.90
|
98.00
|
98.62
|
64.96
|
4,859,647
|
|
10/22/2021
|
+2.30 / +2.38%
|
96.60
|
99.70
|
96.60
|
99.00
|
98.10
|
65.62
|
6,034,400
|
|
10/21/2021
|
+0.30 / +0.31%
|
96.40
|
97.90
|
95.90
|
96.70
|
96.88
|
64.10
|
4,770,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|