|
|
Closing price on 11/8/2017
|
|
| Open |
32.50 |
| High |
32.60 |
| Low |
32.30 |
| Volume |
1,380,290 |
| Split-adjusted Price |
9.43 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2017
|
+0.15 / +0.46%
|
32.50
|
32.60
|
32.30
|
32.60
|
32.45
|
9.43
|
1,380,290
|
|
|
11/7/2017
|
+0.80 / +2.53%
|
31.65
|
32.45
|
31.60
|
32.45
|
32.06
|
9.38
|
1,804,960
|
|
|
11/6/2017
|
0.00 / 0.00%
|
31.60
|
31.80
|
31.60
|
31.65
|
31.67
|
9.15
|
1,127,700
|
|
|
11/3/2017
|
+0.20 / +0.64%
|
31.50
|
31.70
|
31.40
|
31.65
|
31.54
|
9.15
|
1,379,880
|
|
|
11/2/2017
|
-0.15 / -0.47%
|
31.50
|
31.70
|
31.40
|
31.45
|
31.58
|
9.09
|
1,059,230
|
|
|
11/1/2017
|
0.00 / 0.00%
|
31.55
|
31.70
|
31.45
|
31.60
|
31.60
|
9.14
|
1,080,890
|
|
|
10/31/2017
|
-0.20 / -0.63%
|
31.75
|
31.80
|
31.60
|
31.60
|
31.67
|
9.14
|
1,119,510
|
|
|
10/30/2017
|
-0.30 / -0.93%
|
31.95
|
32.20
|
31.70
|
31.80
|
31.99
|
9.19
|
1,201,290
|
|
|
10/27/2017
|
+0.10 / +0.31%
|
31.90
|
32.20
|
31.80
|
32.10
|
32.06
|
9.28
|
1,473,510
|
|
|
10/26/2017
|
-0.15 / -0.47%
|
32.00
|
32.05
|
31.80
|
32.00
|
31.95
|
9.25
|
864,440
|
|
|
10/25/2017
|
+0.05 / +0.16%
|
32.15
|
32.30
|
32.00
|
32.15
|
32.14
|
9.30
|
974,440
|
|
|
10/24/2017
|
+0.40 / +1.26%
|
31.60
|
32.10
|
31.50
|
32.10
|
31.77
|
9.28
|
1,168,260
|
|
|
10/23/2017
|
-0.20 / -0.63%
|
31.80
|
31.90
|
31.65
|
31.70
|
31.80
|
9.17
|
1,046,260
|
|
|
10/20/2017
|
-0.15 / -0.47%
|
32.10
|
32.25
|
31.70
|
31.90
|
31.98
|
9.22
|
1,474,590
|
|
|
10/19/2017
|
+0.40 / +1.26%
|
31.60
|
32.05
|
31.45
|
32.05
|
31.72
|
9.27
|
1,781,750
|
|
|
10/18/2017
|
+0.35 / +1.12%
|
31.30
|
31.80
|
31.20
|
31.65
|
31.55
|
9.15
|
1,791,340
|
|
|
10/17/2017
|
+0.10 / +0.32%
|
31.20
|
31.30
|
31.10
|
31.30
|
31.21
|
9.05
|
902,260
|
|
|
10/16/2017
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.10
|
31.20
|
31.28
|
9.02
|
1,349,310
|
|
|
10/13/2017
|
0.00 / 0.00%
|
31.55
|
31.85
|
31.40
|
31.50
|
31.62
|
9.11
|
1,244,930
|
|
|
10/12/2017
|
-0.15 / -0.47%
|
31.65
|
31.70
|
31.50
|
31.50
|
31.60
|
9.11
|
869,790
|
|
|
10/11/2017
|
0.00 / 0.00%
|
31.70
|
31.75
|
31.35
|
31.65
|
31.56
|
9.15
|
1,522,510
|
|
|
10/10/2017
|
+0.65 / +2.10%
|
31.00
|
31.90
|
31.00
|
31.65
|
31.46
|
9.15
|
1,910,070
|
|
|
10/9/2017
|
+0.30 / +0.98%
|
30.70
|
31.35
|
30.40
|
31.00
|
30.89
|
8.96
|
2,241,510
|
|
|
10/6/2017
|
0.00 / 0.00%
|
30.70
|
30.80
|
30.55
|
30.70
|
30.70
|
8.88
|
983,850
|
|
|
10/5/2017
|
+0.35 / +1.15%
|
30.35
|
30.85
|
30.20
|
30.70
|
30.60
|
8.88
|
1,281,550
|
|
|
10/4/2017
|
0.00 / 0.00%
|
30.00
|
30.35
|
29.95
|
30.35
|
30.25
|
8.78
|
1,190,090
|
|
|
10/3/2017
|
-0.10 / -0.33%
|
30.45
|
30.45
|
29.75
|
30.35
|
30.16
|
8.78
|
1,063,940
|
|
|
10/2/2017
|
-0.05 / -0.16%
|
30.50
|
30.55
|
30.40
|
30.45
|
30.46
|
8.80
|
744,220
|
|
|
9/29/2017
|
+0.10 / +0.33%
|
30.40
|
30.55
|
30.30
|
30.50
|
30.42
|
8.82
|
1,401,460
|
|
|
9/28/2017
|
-0.45 / -1.46%
|
30.85
|
31.05
|
30.30
|
30.40
|
30.72
|
8.79
|
1,831,670
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,426,400
|
8.50
|
1.19%
|
|
|
|
AGG
|
547,300
|
15.90
|
2.91%
|
|
|
|
API
|
156,200
|
6.60
|
10.00%
|
|
|
|
ASM
|
1,384,200
|
7.15
|
4.38%
|
|
|
|
BCR
|
7,056,600
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
8,500
|
14.00
|
-2.10%
|
|
|
|
C21
|
0
|
14.10
|
0.00%
|
|
|
|
CCI
|
2,500
|
20.75
|
-4.82%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|