|
|
Closing price on 12/24/2020
|
|
| Open |
49.70 |
| High |
50.00 |
| Low |
47.40 |
| Volume |
3,107,500 |
| Split-adjusted Price |
26.97 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2020
|
+0.20 / +0.40%
|
49.70
|
50.00
|
47.40
|
50.00
|
48.62
|
26.97
|
3,107,500
|
|
|
12/23/2020
|
+1.80 / +3.75%
|
47.80
|
50.00
|
47.50
|
49.80
|
48.66
|
26.87
|
4,295,578
|
|
|
12/22/2020
|
+1.25 / +2.67%
|
46.60
|
48.00
|
45.90
|
48.00
|
47.09
|
25.89
|
4,730,400
|
|
|
12/21/2020
|
+3.00 / +6.86%
|
43.90
|
46.80
|
43.90
|
46.75
|
46.04
|
25.22
|
4,309,390
|
|
|
12/18/2020
|
-0.25 / -0.57%
|
43.90
|
44.70
|
43.60
|
43.75
|
44.15
|
23.60
|
3,924,570
|
|
|
12/17/2020
|
-0.50 / -1.12%
|
44.20
|
44.50
|
43.50
|
44.00
|
44.16
|
23.74
|
3,144,130
|
|
|
12/16/2020
|
+0.10 / +0.23%
|
44.20
|
44.50
|
43.90
|
44.50
|
44.22
|
24.01
|
3,842,390
|
|
|
12/15/2020
|
-0.45 / -1.00%
|
44.70
|
44.85
|
44.00
|
44.40
|
44.46
|
23.95
|
3,076,690
|
|
|
12/14/2020
|
+1.95 / +4.55%
|
43.00
|
44.85
|
43.00
|
44.85
|
43.92
|
24.20
|
4,089,630
|
|
|
12/11/2020
|
0.00 / 0.00%
|
42.80
|
43.30
|
42.00
|
42.90
|
42.60
|
23.14
|
3,781,790
|
|
|
12/10/2020
|
-0.70 / -1.61%
|
43.60
|
43.90
|
42.80
|
42.90
|
43.34
|
23.14
|
2,696,868
|
|
|
12/9/2020
|
+0.15 / +0.35%
|
43.55
|
43.90
|
43.20
|
43.60
|
43.68
|
23.52
|
2,993,410
|
|
|
12/8/2020
|
-0.25 / -0.57%
|
43.70
|
43.80
|
42.70
|
43.45
|
43.39
|
23.44
|
2,427,980
|
|
|
12/7/2020
|
+0.20 / +0.46%
|
43.30
|
43.80
|
42.30
|
43.70
|
43.26
|
23.57
|
2,946,050
|
|
|
12/4/2020
|
0.00 / 0.00%
|
43.50
|
44.50
|
43.20
|
43.50
|
43.69
|
23.47
|
2,446,350
|
|
|
12/3/2020
|
+2.60 / +6.36%
|
40.90
|
43.50
|
40.20
|
43.50
|
41.29
|
23.47
|
3,810,350
|
|
|
12/2/2020
|
-0.10 / -0.24%
|
41.70
|
41.70
|
40.10
|
40.90
|
40.60
|
22.06
|
2,412,740
|
|
|
12/1/2020
|
-0.35 / -0.85%
|
40.20
|
41.10
|
40.20
|
41.00
|
40.81
|
22.12
|
2,295,090
|
|
|
11/30/2020
|
-0.20 / -0.48%
|
41.40
|
41.55
|
40.90
|
41.35
|
41.22
|
22.31
|
2,496,410
|
|
|
11/27/2020
|
+0.85 / +2.09%
|
40.60
|
42.10
|
40.40
|
41.55
|
41.42
|
22.41
|
3,544,850
|
|
|
11/26/2020
|
+0.10 / +0.25%
|
40.55
|
40.70
|
39.50
|
40.70
|
40.28
|
21.96
|
2,249,000
|
|
|
11/25/2020
|
-1.30 / -3.10%
|
41.80
|
41.80
|
40.40
|
40.60
|
40.87
|
21.90
|
4,093,439
|
|
|
11/24/2020
|
-0.05 / -0.12%
|
41.95
|
41.95
|
40.95
|
41.90
|
41.70
|
22.60
|
4,552,570
|
|
|
11/23/2020
|
0.00 / 0.00%
|
42.20
|
42.70
|
41.30
|
41.95
|
41.82
|
22.63
|
2,295,520
|
|
|
11/20/2020
|
+2.70 / +6.88%
|
39.60
|
41.95
|
39.40
|
41.95
|
40.54
|
22.63
|
3,721,350
|
|
|
11/19/2020
|
+0.60 / +1.55%
|
38.50
|
39.25
|
38.50
|
39.25
|
39.00
|
21.17
|
2,295,860
|
|
|
11/18/2020
|
-0.25 / -0.64%
|
38.80
|
38.90
|
38.50
|
38.65
|
38.63
|
20.85
|
2,198,210
|
|
|
11/17/2020
|
+0.90 / +2.37%
|
38.00
|
39.00
|
38.00
|
38.90
|
38.77
|
20.99
|
1,885,110
|
|
|
11/16/2020
|
-1.35 / -3.43%
|
39.35
|
39.40
|
38.00
|
38.00
|
38.71
|
20.50
|
2,119,080
|
|
|
11/13/2020
|
-0.15 / -0.38%
|
39.70
|
39.90
|
39.25
|
39.35
|
39.52
|
21.23
|
2,265,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,613,200
|
8.20
|
0.00%
|
|
|
|
AGG
|
295,800
|
15.30
|
1.32%
|
|
|
|
API
|
238,400
|
5.40
|
-1.82%
|
|
|
|
ASM
|
1,230,400
|
6.82
|
1.49%
|
|
|
|
BCR
|
3,937,400
|
1.90
|
11.76%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
19,700
|
12.70
|
14.41%
|
|
|
|
C21
|
0
|
18.30
|
0.00%
|
|
|
|
CCI
|
1,400
|
22.30
|
1.83%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|