|
|
Closing price on 2/1/2023
|
|
| Open |
13.90 |
| High |
14.80 |
| Low |
13.85 |
| Volume |
19,141,800 |
| Split-adjusted Price |
12.56 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
+0.05 / +0.36%
|
13.90
|
14.80
|
13.85
|
13.90
|
14.34
|
12.56
|
19,141,800
|
|
|
1/31/2023
|
+0.15 / +1.09%
|
13.90
|
13.90
|
13.65
|
13.85
|
13.76
|
12.51
|
3,514,900
|
|
|
1/30/2023
|
0.00 / 0.00%
|
13.80
|
14.15
|
13.45
|
13.70
|
13.75
|
12.38
|
6,443,600
|
|
|
1/27/2023
|
-0.45 / -3.18%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.89
|
12.38
|
6,820,200
|
|
|
1/19/2023
|
-0.15 / -1.05%
|
14.20
|
14.40
|
13.90
|
14.15
|
14.17
|
12.78
|
4,391,600
|
|
|
1/18/2023
|
+0.20 / +1.42%
|
14.25
|
14.35
|
13.95
|
14.30
|
14.15
|
12.92
|
4,972,200
|
|
|
1/17/2023
|
+0.40 / +2.92%
|
13.70
|
14.30
|
13.65
|
14.10
|
14.00
|
12.74
|
5,243,900
|
|
|
1/16/2023
|
-0.30 / -2.14%
|
13.90
|
14.10
|
13.45
|
13.70
|
13.69
|
12.38
|
6,480,200
|
|
|
1/13/2023
|
-0.65 / -4.44%
|
14.80
|
14.85
|
13.95
|
14.00
|
14.35
|
12.65
|
9,479,100
|
|
|
1/12/2023
|
-0.15 / -1.01%
|
14.95
|
15.00
|
14.50
|
14.65
|
14.75
|
13.24
|
5,715,900
|
|
|
1/11/2023
|
+0.55 / +3.86%
|
14.50
|
15.10
|
14.20
|
14.80
|
14.77
|
13.37
|
13,806,800
|
|
|
1/10/2023
|
0.00 / 0.00%
|
14.30
|
14.50
|
13.95
|
14.25
|
14.22
|
12.87
|
6,908,800
|
|
|
1/9/2023
|
-0.50 / -3.39%
|
14.60
|
15.00
|
14.10
|
14.25
|
14.54
|
12.87
|
8,745,600
|
|
|
1/6/2023
|
-0.40 / -2.64%
|
14.85
|
15.30
|
14.40
|
14.75
|
14.88
|
13.33
|
12,008,500
|
|
|
1/5/2023
|
+0.15 / +1.00%
|
14.95
|
15.35
|
14.45
|
15.15
|
14.88
|
13.69
|
9,840,200
|
|
|
1/4/2023
|
+0.45 / +3.09%
|
14.75
|
15.15
|
14.50
|
15.00
|
14.78
|
13.55
|
13,184,300
|
|
|
1/3/2023
|
+0.95 / +6.99%
|
13.95
|
14.55
|
13.80
|
14.55
|
14.33
|
13.15
|
14,856,100
|
|
|
12/30/2022
|
+0.20 / +1.49%
|
13.50
|
13.80
|
12.85
|
13.60
|
13.38
|
12.29
|
9,467,100
|
|
|
12/29/2022
|
-0.05 / -0.37%
|
13.50
|
14.35
|
13.40
|
13.40
|
13.81
|
12.11
|
9,697,400
|
|
|
12/28/2022
|
+0.85 / +6.75%
|
13.10
|
13.45
|
12.90
|
13.45
|
13.34
|
12.15
|
15,731,800
|
|
|
12/27/2022
|
+0.45 / +3.70%
|
12.25
|
12.60
|
11.75
|
12.60
|
12.15
|
11.38
|
7,732,800
|
|
|
12/26/2022
|
-0.90 / -6.90%
|
13.10
|
13.25
|
12.15
|
12.15
|
12.40
|
10.98
|
9,068,900
|
|
|
12/23/2022
|
+0.25 / +1.95%
|
13.40
|
13.60
|
12.95
|
13.05
|
13.27
|
11.79
|
9,728,100
|
|
|
12/22/2022
|
+0.80 / +6.67%
|
12.35
|
12.80
|
12.00
|
12.80
|
12.43
|
11.56
|
6,519,700
|
|
|
12/21/2022
|
-0.90 / -6.98%
|
13.00
|
13.30
|
12.00
|
12.00
|
12.38
|
10.84
|
12,416,500
|
|
|
12/20/2022
|
-0.90 / -6.52%
|
13.80
|
13.80
|
12.85
|
12.90
|
12.99
|
11.65
|
20,720,400
|
|
|
12/19/2022
|
-0.70 / -4.83%
|
14.50
|
14.90
|
13.75
|
13.80
|
14.36
|
12.47
|
7,977,100
|
|
|
12/16/2022
|
+0.15 / +1.05%
|
14.00
|
15.00
|
13.95
|
14.50
|
14.53
|
13.10
|
11,932,857
|
|
|
12/15/2022
|
-0.65 / -4.33%
|
15.00
|
15.20
|
14.10
|
14.35
|
14.50
|
12.96
|
10,493,500
|
|
|
12/14/2022
|
-0.50 / -3.23%
|
15.75
|
15.75
|
14.90
|
15.00
|
15.18
|
13.55
|
7,903,863
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|