|
|
Closing price on 12/15/2022
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.10 |
| Volume |
10,493,500 |
| Split-adjusted Price |
12.00 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
-0.65 / -4.33%
|
15.00
|
15.20
|
14.10
|
14.35
|
14.50
|
12.00
|
10,493,500
|
|
|
12/14/2022
|
-0.50 / -3.23%
|
15.75
|
15.75
|
14.90
|
15.00
|
15.18
|
12.55
|
7,903,863
|
|
|
12/13/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.45
|
15.50
|
14.70
|
12.97
|
16,516,900
|
|
|
12/12/2022
|
-1.00 / -6.06%
|
17.00
|
17.35
|
15.50
|
15.50
|
16.60
|
12.97
|
16,615,000
|
|
|
12/9/2022
|
-0.10 / -0.60%
|
16.45
|
16.55
|
15.65
|
16.50
|
16.08
|
13.80
|
13,071,700
|
|
|
12/8/2022
|
+0.80 / +5.06%
|
16.30
|
16.90
|
14.80
|
16.60
|
16.41
|
13.89
|
16,214,300
|
|
|
12/7/2022
|
+0.30 / +1.94%
|
15.00
|
15.80
|
14.45
|
15.80
|
14.74
|
13.22
|
36,705,500
|
|
|
12/6/2022
|
-1.15 / -6.91%
|
16.65
|
17.05
|
15.50
|
15.50
|
15.95
|
12.97
|
43,874,200
|
|
|
12/5/2022
|
+1.05 / +6.73%
|
16.50
|
16.65
|
15.50
|
16.65
|
16.31
|
13.93
|
35,608,800
|
|
|
12/2/2022
|
+1.00 / +6.85%
|
15.60
|
15.60
|
14.10
|
15.60
|
15.32
|
13.05
|
50,897,000
|
|
|
12/1/2022
|
+0.95 / +6.96%
|
14.60
|
14.60
|
14.05
|
14.60
|
14.59
|
12.21
|
42,060,900
|
|
|
11/30/2022
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
11.42
|
1,460,449
|
|
|
11/29/2022
|
+0.80 / +6.67%
|
11.20
|
12.80
|
11.20
|
12.80
|
11.47
|
10.71
|
95,568,000
|
|
|
11/28/2022
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.04
|
41,731,000
|
|
|
11/25/2022
|
-0.95 / -6.86%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
10.79
|
4,598,900
|
|
|
11/24/2022
|
-1.00 / -6.73%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
11.59
|
384,700
|
|
|
11/23/2022
|
-1.10 / -6.90%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
12.42
|
1,069,000
|
|
|
11/22/2022
|
-1.15 / -6.73%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
13.34
|
35,000,700
|
|
|
11/21/2022
|
-1.25 / -6.81%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.30
|
253,800
|
|
|
11/18/2022
|
-1.35 / -6.85%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
15.35
|
268,000
|
|
|
11/17/2022
|
-1.45 / -6.86%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.48
|
314,600
|
|
|
11/16/2022
|
-1.55 / -6.83%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
17.69
|
176,300
|
|
|
11/15/2022
|
-1.70 / -6.97%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
18.99
|
263,600
|
|
|
11/14/2022
|
-1.80 / -6.87%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
20.41
|
245,300
|
|
|
11/11/2022
|
-1.95 / -6.93%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
21.92
|
279,800
|
|
|
11/10/2022
|
-2.10 / -6.94%
|
28.15
|
28.15
|
28.15
|
28.15
|
28.15
|
23.55
|
215,600
|
|
|
11/9/2022
|
-2.25 / -6.92%
|
30.25
|
30.25
|
30.25
|
30.25
|
30.25
|
25.31
|
4,081,431
|
|
|
11/8/2022
|
-2.40 / -6.88%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.19
|
313,200
|
|
|
11/7/2022
|
-2.60 / -6.93%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
29.19
|
305,100
|
|
|
11/4/2022
|
-2.80 / -6.95%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
31.37
|
108,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|