|
|
Closing price on 2/20/2025
|
|
| Open |
19.55 |
| High |
20.00 |
| Low |
19.40 |
| Volume |
8,571,300 |
| Split-adjusted Price |
17.96 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
-0.15 / -0.77%
|
19.55
|
20.00
|
19.40
|
19.40
|
19.65
|
17.96
|
8,571,300
|
|
|
2/19/2025
|
+0.35 / +1.82%
|
19.30
|
19.70
|
19.20
|
19.55
|
19.51
|
18.10
|
7,628,400
|
|
|
2/18/2025
|
+0.10 / +0.52%
|
19.10
|
19.60
|
19.10
|
19.20
|
19.35
|
17.78
|
4,763,400
|
|
|
2/17/2025
|
0.00 / 0.00%
|
19.25
|
19.40
|
19.10
|
19.10
|
19.25
|
17.69
|
5,522,600
|
|
|
2/14/2025
|
+0.15 / +0.79%
|
19.00
|
19.20
|
18.95
|
19.10
|
19.07
|
17.69
|
4,471,600
|
|
|
2/13/2025
|
+0.20 / +1.07%
|
18.80
|
18.95
|
18.60
|
18.95
|
18.73
|
17.55
|
2,751,000
|
|
|
2/12/2025
|
-0.15 / -0.79%
|
18.95
|
19.10
|
18.75
|
18.75
|
18.89
|
17.36
|
2,564,300
|
|
|
2/11/2025
|
+0.10 / +0.53%
|
18.95
|
18.95
|
18.70
|
18.90
|
18.81
|
17.50
|
3,534,600
|
|
|
2/10/2025
|
-0.65 / -3.34%
|
19.25
|
19.25
|
18.80
|
18.80
|
18.99
|
17.41
|
7,141,600
|
|
|
2/7/2025
|
-0.35 / -1.77%
|
19.80
|
19.80
|
19.45
|
19.45
|
19.58
|
18.01
|
4,109,800
|
|
|
2/6/2025
|
+0.05 / +0.25%
|
19.60
|
19.90
|
19.45
|
19.80
|
19.62
|
18.33
|
5,941,600
|
|
|
2/5/2025
|
+0.70 / +3.67%
|
19.25
|
20.10
|
19.20
|
19.75
|
19.73
|
18.29
|
11,732,700
|
|
|
2/4/2025
|
+0.35 / +1.87%
|
18.90
|
19.15
|
18.60
|
19.05
|
18.82
|
17.64
|
5,845,400
|
|
|
2/3/2025
|
-0.40 / -2.09%
|
19.00
|
19.20
|
18.70
|
18.70
|
18.87
|
17.31
|
3,130,200
|
|
|
1/24/2025
|
+0.50 / +2.69%
|
18.75
|
19.20
|
18.75
|
19.10
|
19.05
|
17.69
|
7,554,100
|
|
|
1/23/2025
|
+0.25 / +1.36%
|
18.40
|
18.80
|
18.25
|
18.60
|
18.52
|
17.22
|
3,855,100
|
|
|
1/22/2025
|
-0.05 / -0.27%
|
18.45
|
18.60
|
18.10
|
18.35
|
18.36
|
16.99
|
2,947,300
|
|
|
1/21/2025
|
-0.40 / -2.13%
|
18.75
|
18.80
|
18.40
|
18.40
|
18.54
|
17.04
|
7,152,245
|
|
|
1/20/2025
|
-0.05 / -0.27%
|
18.95
|
18.95
|
18.60
|
18.80
|
18.74
|
17.41
|
2,805,723
|
|
|
1/17/2025
|
+0.25 / +1.34%
|
18.75
|
18.95
|
18.60
|
18.85
|
18.79
|
17.45
|
3,540,228
|
|
|
1/16/2025
|
-0.20 / -1.06%
|
18.85
|
19.10
|
18.50
|
18.60
|
18.71
|
17.22
|
3,876,600
|
|
|
1/15/2025
|
+0.40 / +2.17%
|
18.45
|
18.80
|
18.45
|
18.80
|
18.64
|
17.41
|
3,096,222
|
|
|
1/14/2025
|
-0.35 / -1.87%
|
18.75
|
18.80
|
18.35
|
18.40
|
18.49
|
17.04
|
1,855,200
|
|
|
1/13/2025
|
+0.70 / +3.88%
|
18.00
|
18.85
|
17.85
|
18.75
|
18.28
|
17.36
|
6,190,400
|
|
|
1/10/2025
|
-0.95 / -5.00%
|
19.00
|
19.15
|
18.05
|
18.05
|
18.54
|
16.71
|
5,198,500
|
|
|
1/9/2025
|
-0.30 / -1.55%
|
19.30
|
19.45
|
18.95
|
19.00
|
19.08
|
17.59
|
2,805,600
|
|
|
1/8/2025
|
+0.45 / +2.39%
|
18.75
|
19.35
|
18.65
|
19.30
|
19.03
|
17.87
|
4,402,600
|
|
|
1/7/2025
|
-0.75 / -3.83%
|
19.80
|
19.80
|
18.60
|
18.85
|
19.09
|
17.45
|
10,392,800
|
|
|
1/6/2025
|
-0.85 / -4.16%
|
20.45
|
20.50
|
19.50
|
19.60
|
19.93
|
18.15
|
9,643,700
|
|
|
1/3/2025
|
-0.25 / -1.21%
|
20.65
|
20.85
|
20.35
|
20.45
|
20.49
|
18.94
|
4,150,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|