|
Closing price on 12/21/2021
|
|
Open |
95.70 |
High |
96.20 |
Low |
94.60 |
Volume |
3,546,500 |
Split-adjusted Price |
63.50 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2021
|
+0.30 / +0.31%
|
95.70
|
96.20
|
94.60
|
95.80
|
95.13
|
63.50
|
3,546,500
|
|
12/20/2021
|
0.00 / 0.00%
|
96.00
|
97.00
|
95.00
|
95.50
|
96.01
|
63.30
|
4,547,600
|
|
12/17/2021
|
-2.20 / -2.25%
|
97.70
|
98.90
|
95.50
|
95.50
|
96.88
|
63.30
|
4,508,900
|
|
12/16/2021
|
+3.70 / +3.94%
|
94.30
|
98.00
|
94.30
|
97.70
|
95.54
|
64.76
|
5,970,400
|
|
12/15/2021
|
+1.50 / +1.62%
|
92.60
|
94.00
|
90.50
|
94.00
|
92.81
|
62.31
|
5,566,900
|
|
12/14/2021
|
-5.80 / -5.90%
|
98.50
|
98.50
|
92.50
|
92.50
|
96.26
|
61.31
|
4,556,000
|
|
12/13/2021
|
-0.40 / -0.41%
|
98.70
|
99.40
|
97.90
|
98.30
|
98.58
|
65.16
|
4,419,800
|
|
12/10/2021
|
-0.10 / -0.10%
|
98.80
|
99.80
|
97.70
|
98.70
|
98.44
|
65.42
|
5,269,000
|
|
12/9/2021
|
+0.20 / +0.20%
|
98.80
|
98.80
|
97.80
|
98.80
|
98.33
|
65.49
|
4,024,300
|
|
12/8/2021
|
+0.80 / +0.82%
|
98.30
|
98.90
|
97.50
|
98.60
|
98.32
|
65.36
|
5,816,300
|
|
12/7/2021
|
+2.20 / +2.30%
|
96.20
|
97.80
|
95.50
|
97.80
|
96.99
|
64.83
|
5,817,300
|
|
12/6/2021
|
+0.70 / +0.74%
|
95.50
|
97.50
|
95.30
|
95.60
|
96.57
|
63.37
|
7,638,800
|
|
12/3/2021
|
+0.10 / +0.11%
|
95.50
|
95.80
|
94.10
|
94.90
|
94.94
|
62.90
|
4,972,600
|
|
12/2/2021
|
+1.80 / +1.94%
|
93.00
|
94.90
|
93.00
|
94.80
|
93.98
|
62.84
|
5,254,300
|
|
12/1/2021
|
-0.60 / -0.64%
|
93.30
|
93.60
|
92.10
|
93.00
|
92.85
|
61.64
|
4,803,800
|
|
11/30/2021
|
-0.40 / -0.43%
|
94.40
|
94.90
|
92.50
|
93.60
|
93.85
|
62.04
|
4,149,600
|
|
11/29/2021
|
-1.80 / -1.88%
|
95.00
|
95.00
|
93.20
|
94.00
|
93.81
|
62.31
|
3,761,800
|
|
11/26/2021
|
+1.60 / +1.70%
|
94.90
|
96.50
|
94.90
|
95.80
|
95.61
|
63.50
|
5,598,900
|
|
11/25/2021
|
+3.80 / +4.20%
|
90.80
|
94.20
|
90.80
|
94.20
|
93.15
|
62.44
|
6,052,000
|
|
11/24/2021
|
-0.30 / -0.33%
|
90.80
|
91.50
|
90.30
|
90.40
|
90.78
|
59.92
|
3,615,200
|
|
11/23/2021
|
-0.20 / -0.22%
|
90.90
|
91.40
|
89.20
|
90.70
|
90.26
|
60.12
|
3,912,700
|
|
11/22/2021
|
+0.20 / +0.22%
|
90.70
|
92.40
|
90.50
|
90.90
|
91.29
|
60.25
|
3,582,900
|
|
11/19/2021
|
+1.10 / +1.23%
|
89.60
|
92.40
|
89.40
|
90.70
|
91.25
|
60.12
|
5,113,500
|
|
11/18/2021
|
-0.40 / -0.44%
|
90.00
|
90.50
|
89.60
|
89.60
|
90.07
|
59.39
|
3,437,000
|
|
11/17/2021
|
-0.50 / -0.55%
|
90.50
|
91.50
|
89.50
|
90.00
|
90.19
|
59.66
|
3,390,700
|
|
11/16/2021
|
-0.50 / -0.55%
|
90.90
|
91.10
|
89.50
|
90.50
|
90.13
|
59.99
|
3,998,100
|
|
11/15/2021
|
-0.40 / -0.44%
|
91.40
|
92.00
|
90.50
|
91.00
|
91.50
|
60.32
|
4,824,500
|
|
11/12/2021
|
-0.50 / -0.54%
|
92.00
|
92.90
|
90.70
|
91.40
|
91.71
|
60.58
|
4,246,800
|
|
11/11/2021
|
+2.70 / +3.03%
|
89.20
|
93.70
|
89.20
|
91.90
|
91.82
|
60.92
|
6,168,100
|
|
11/10/2021
|
-3.10 / -3.36%
|
92.30
|
92.50
|
88.40
|
89.20
|
90.06
|
59.13
|
3,265,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|