|
|
Closing price on 12/12/2017
|
|
| Open |
33.50 |
| High |
33.55 |
| Low |
32.50 |
| Volume |
3,552,740 |
| Split-adjusted Price |
9.69 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2017
|
0.00 / 0.00%
|
33.50
|
33.55
|
32.50
|
33.50
|
33.25
|
9.69
|
3,552,740
|
|
|
12/11/2017
|
-0.75 / -2.19%
|
34.20
|
34.25
|
33.50
|
33.50
|
34.06
|
9.69
|
1,924,930
|
|
|
12/8/2017
|
+0.15 / +0.44%
|
34.05
|
34.30
|
33.95
|
34.25
|
34.11
|
9.90
|
1,121,000
|
|
|
12/7/2017
|
-0.20 / -0.58%
|
34.25
|
34.40
|
34.10
|
34.10
|
34.26
|
9.86
|
1,171,010
|
|
|
12/6/2017
|
+0.05 / +0.15%
|
34.25
|
34.35
|
34.10
|
34.30
|
34.19
|
9.92
|
1,060,330
|
|
|
12/5/2017
|
-0.10 / -0.29%
|
34.35
|
34.70
|
34.00
|
34.25
|
34.36
|
9.90
|
1,104,680
|
|
|
12/4/2017
|
-1.35 / -3.78%
|
35.65
|
35.75
|
34.15
|
34.35
|
34.83
|
9.93
|
1,860,190
|
|
|
12/1/2017
|
+0.10 / +0.28%
|
35.60
|
35.80
|
35.25
|
35.70
|
35.55
|
10.32
|
1,589,860
|
|
|
11/30/2017
|
-0.20 / -0.56%
|
35.80
|
35.95
|
35.60
|
35.60
|
35.84
|
10.29
|
1,332,230
|
|
|
11/29/2017
|
-0.45 / -1.24%
|
36.20
|
36.40
|
35.65
|
35.80
|
36.07
|
10.35
|
1,739,180
|
|
|
11/28/2017
|
-0.10 / -0.28%
|
36.35
|
36.40
|
35.95
|
36.25
|
36.12
|
10.48
|
1,560,800
|
|
|
11/27/2017
|
+0.45 / +1.25%
|
36.30
|
36.50
|
36.20
|
36.35
|
36.33
|
10.51
|
2,058,170
|
|
|
11/24/2017
|
+1.75 / +5.12%
|
34.20
|
35.90
|
34.20
|
35.90
|
34.90
|
10.38
|
3,119,650
|
|
|
11/23/2017
|
-0.40 / -1.16%
|
34.55
|
34.55
|
34.00
|
34.15
|
34.23
|
9.87
|
1,699,530
|
|
|
11/22/2017
|
-0.05 / -0.14%
|
34.60
|
34.70
|
34.35
|
34.55
|
34.48
|
9.99
|
1,385,410
|
|
|
11/21/2017
|
-0.40 / -1.14%
|
35.00
|
35.00
|
34.60
|
34.60
|
34.78
|
10.00
|
1,347,590
|
|
|
11/20/2017
|
+0.70 / +2.04%
|
34.20
|
35.00
|
34.05
|
35.00
|
34.42
|
10.12
|
1,944,510
|
|
|
11/17/2017
|
-0.10 / -0.29%
|
34.40
|
34.60
|
34.05
|
34.30
|
34.24
|
9.92
|
1,560,330
|
|
|
11/16/2017
|
+0.50 / +1.47%
|
33.80
|
34.65
|
33.80
|
34.40
|
34.19
|
9.95
|
2,683,790
|
|
|
11/15/2017
|
+0.35 / +1.04%
|
33.55
|
33.90
|
33.50
|
33.90
|
33.67
|
9.80
|
1,739,780
|
|
|
11/14/2017
|
+0.95 / +2.91%
|
32.55
|
33.55
|
32.55
|
33.55
|
33.01
|
9.70
|
2,496,910
|
|
|
11/13/2017
|
-0.30 / -0.91%
|
32.80
|
32.95
|
32.60
|
32.60
|
32.77
|
9.43
|
1,290,900
|
|
|
11/10/2017
|
+0.10 / +0.30%
|
32.70
|
33.00
|
32.50
|
32.90
|
32.84
|
9.51
|
1,563,470
|
|
|
11/9/2017
|
+0.20 / +0.61%
|
32.60
|
33.05
|
32.40
|
32.80
|
32.82
|
9.48
|
1,827,160
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|