|
|
Closing price on 11/26/2019
|
|
| Open |
25.90 |
| High |
25.95 |
| Low |
25.70 |
| Volume |
689,620 |
| Split-adjusted Price |
10.23 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2019
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.70
|
25.90
|
25.81
|
10.23
|
689,620
|
|
|
11/25/2019
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.70
|
25.90
|
25.84
|
10.23
|
559,180
|
|
|
11/22/2019
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
10.23
|
689,080
|
|
|
11/21/2019
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.90
|
26.00
|
25.97
|
10.27
|
426,540
|
|
|
11/20/2019
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.80
|
26.10
|
25.99
|
10.31
|
355,470
|
|
|
11/19/2019
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.00
|
26.10
|
26.06
|
10.31
|
357,630
|
|
|
11/18/2019
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.05
|
26.10
|
26.13
|
10.31
|
489,370
|
|
|
11/15/2019
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.05
|
26.20
|
26.12
|
10.35
|
833,500
|
|
|
11/14/2019
|
0.00 / 0.00%
|
26.20
|
26.25
|
26.05
|
26.20
|
26.14
|
10.35
|
451,450
|
|
|
11/13/2019
|
-0.10 / -0.38%
|
26.30
|
26.40
|
25.80
|
26.20
|
26.18
|
10.35
|
639,340
|
|
|
11/12/2019
|
0.00 / 0.00%
|
26.30
|
26.35
|
26.20
|
26.30
|
26.27
|
10.39
|
480,780
|
|
|
11/11/2019
|
-0.10 / -0.38%
|
26.40
|
26.40
|
26.20
|
26.30
|
26.31
|
10.39
|
789,430
|
|
|
11/8/2019
|
+0.30 / +1.15%
|
26.10
|
26.50
|
26.10
|
26.40
|
26.32
|
10.43
|
872,790
|
|
|
11/7/2019
|
0.00 / 0.00%
|
26.10
|
26.15
|
25.95
|
26.10
|
26.04
|
10.31
|
638,870
|
|
|
11/6/2019
|
+0.10 / +0.38%
|
26.00
|
26.20
|
25.90
|
26.10
|
26.06
|
10.31
|
477,210
|
|
|
11/5/2019
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.85
|
26.00
|
25.97
|
10.27
|
461,290
|
|
|
11/4/2019
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.90
|
26.00
|
25.98
|
10.27
|
661,290
|
|
|
11/1/2019
|
-0.10 / -0.38%
|
26.10
|
26.15
|
26.00
|
26.00
|
26.04
|
10.27
|
532,490
|
|
|
10/31/2019
|
-0.05 / -0.19%
|
26.15
|
26.20
|
26.10
|
26.10
|
26.11
|
10.31
|
1,468,020
|
|
|
10/30/2019
|
0.00 / 0.00%
|
26.15
|
26.15
|
26.00
|
26.15
|
26.10
|
10.33
|
782,710
|
|
|
10/29/2019
|
0.00 / 0.00%
|
26.15
|
26.20
|
25.95
|
26.15
|
26.11
|
10.33
|
2,564,628
|
|
|
10/28/2019
|
-0.05 / -0.19%
|
26.20
|
26.30
|
26.10
|
26.15
|
26.16
|
10.33
|
653,020
|
|
|
10/25/2019
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.09
|
10.35
|
942,080
|
|
|
10/24/2019
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.00
|
26.20
|
26.12
|
10.35
|
713,370
|
|
|
10/23/2019
|
+0.05 / +0.19%
|
26.15
|
26.20
|
26.00
|
26.20
|
26.12
|
10.35
|
862,290
|
|
|
10/22/2019
|
-0.05 / -0.19%
|
26.20
|
26.20
|
26.00
|
26.15
|
26.09
|
10.33
|
1,728,130
|
|
|
10/21/2019
|
+0.10 / +0.38%
|
26.10
|
26.30
|
26.00
|
26.20
|
26.11
|
10.35
|
1,223,609
|
|
|
10/18/2019
|
0.00 / 0.00%
|
26.10
|
26.20
|
25.90
|
26.10
|
26.04
|
10.31
|
1,056,640
|
|
|
10/17/2019
|
+0.10 / +0.38%
|
26.00
|
26.10
|
25.90
|
26.10
|
25.98
|
10.31
|
1,110,270
|
|
|
10/16/2019
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.92
|
10.27
|
434,880
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|