|
|
Closing price on 11/30/2016
|
|
| Open |
13.25 |
| High |
13.50 |
| Low |
12.55 |
| Volume |
219,130 |
| Split-adjusted Price |
3.55 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2016
|
+0.25 / +1.89%
|
13.25
|
13.50
|
12.55
|
13.50
|
12.94
|
3.55
|
219,130
|
|
|
11/29/2016
|
-0.45 / -3.28%
|
13.55
|
13.70
|
13.25
|
13.25
|
13.40
|
3.48
|
286,410
|
|
|
11/28/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.65
|
3.60
|
753,060
|
|
|
11/25/2016
|
+0.10 / +0.73%
|
13.70
|
13.85
|
13.30
|
13.80
|
13.59
|
3.63
|
645,820
|
|
|
11/24/2016
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.87
|
3.60
|
337,230
|
|
|
11/23/2016
|
+0.15 / +1.08%
|
13.85
|
14.20
|
13.65
|
14.00
|
13.89
|
3.68
|
744,020
|
|
|
11/22/2016
|
-0.25 / -1.77%
|
14.15
|
14.15
|
13.85
|
13.85
|
14.05
|
3.64
|
409,850
|
|
|
11/21/2016
|
+0.05 / +0.36%
|
14.10
|
14.20
|
14.05
|
14.10
|
14.10
|
3.71
|
1,231,380
|
|
|
11/18/2016
|
-0.25 / -1.75%
|
14.20
|
14.20
|
14.00
|
14.05
|
14.14
|
3.69
|
814,980
|
|
|
11/17/2016
|
-0.25 / -1.72%
|
14.30
|
14.40
|
14.05
|
14.30
|
14.30
|
3.76
|
895,390
|
|
|
11/16/2016
|
0.00 / 0.00%
|
14.35
|
14.60
|
14.35
|
14.55
|
14.52
|
3.69
|
995,220
|
|
|
11/15/2016
|
+0.15 / +1.04%
|
14.40
|
14.60
|
14.30
|
14.55
|
14.38
|
3.69
|
541,310
|
|
|
11/14/2016
|
-0.15 / -1.03%
|
14.30
|
14.60
|
14.25
|
14.40
|
14.33
|
3.66
|
954,940
|
|
|
11/11/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.55
|
14.44
|
3.69
|
1,663,730
|
|
|
11/10/2016
|
+0.05 / +0.34%
|
14.40
|
14.70
|
14.20
|
14.55
|
14.58
|
3.69
|
4,082,590
|
|
|
11/9/2016
|
-0.35 / -2.36%
|
14.70
|
14.70
|
13.85
|
14.50
|
14.24
|
3.68
|
2,246,100
|
|
|
11/8/2016
|
-0.45 / -2.94%
|
15.00
|
15.00
|
14.85
|
14.85
|
14.91
|
3.77
|
1,560,930
|
|
|
11/7/2016
|
+0.70 / +4.79%
|
14.45
|
15.40
|
14.35
|
15.30
|
14.86
|
3.88
|
1,426,410
|
|
|
11/4/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.41
|
3.71
|
1,071,150
|
|
|
11/3/2016
|
+0.85 / +6.18%
|
13.75
|
14.60
|
13.75
|
14.60
|
14.16
|
3.71
|
2,169,727
|
|
|
11/2/2016
|
-0.10 / -0.72%
|
13.80
|
13.95
|
13.70
|
13.75
|
13.80
|
3.49
|
1,091,280
|
|
|
11/1/2016
|
+0.45 / +3.36%
|
13.50
|
13.85
|
13.50
|
13.85
|
13.65
|
3.52
|
1,381,390
|
|
|
10/31/2016
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.31
|
3.40
|
996,320
|
|
|
10/28/2016
|
-0.15 / -1.12%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.37
|
3.38
|
3,476,210
|
|
|
10/27/2016
|
+0.05 / +0.37%
|
13.25
|
13.45
|
13.25
|
13.45
|
13.36
|
3.41
|
1,447,480
|
|
|
10/26/2016
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.40
|
3.40
|
1,234,100
|
|
|
10/25/2016
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.00
|
13.30
|
13.11
|
3.38
|
385,010
|
|
|
10/24/2016
|
-0.70 / -5.07%
|
13.80
|
13.95
|
13.10
|
13.10
|
13.66
|
3.33
|
1,043,400
|
|
|
10/21/2016
|
+0.10 / +0.73%
|
13.80
|
14.10
|
13.80
|
13.80
|
13.90
|
3.50
|
801,930
|
|
|
10/20/2016
|
-0.35 / -2.49%
|
13.80
|
14.15
|
13.70
|
13.70
|
13.95
|
3.48
|
2,050,340
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|