|
Closing price on 2/27/2018
|
|
Open |
36.45 |
High |
36.70 |
Low |
36.30 |
Volume |
982,470 |
Split-adjusted Price |
10.52 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2018
|
-0.05 / -0.14%
|
36.45
|
36.70
|
36.30
|
36.40
|
36.50
|
10.52
|
982,470
|
|
2/26/2018
|
-0.20 / -0.55%
|
36.60
|
36.80
|
36.30
|
36.45
|
36.47
|
10.54
|
829,640
|
|
2/23/2018
|
+0.15 / +0.41%
|
36.50
|
36.75
|
36.45
|
36.65
|
36.61
|
10.60
|
1,027,620
|
|
2/22/2018
|
-0.40 / -1.08%
|
36.80
|
36.95
|
36.45
|
36.50
|
36.67
|
10.55
|
1,085,630
|
|
2/21/2018
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.45
|
36.90
|
36.73
|
10.67
|
941,510
|
|
2/13/2018
|
+0.10 / +0.27%
|
36.70
|
37.00
|
36.60
|
37.00
|
36.78
|
10.70
|
1,140,610
|
|
2/12/2018
|
+2.30 / +6.65%
|
34.75
|
36.90
|
34.75
|
36.90
|
35.45
|
10.67
|
2,010,800
|
|
2/9/2018
|
-0.30 / -0.86%
|
34.45
|
34.95
|
33.90
|
34.60
|
34.22
|
10.00
|
1,958,280
|
|
2/8/2018
|
-0.10 / -0.29%
|
34.95
|
35.60
|
34.70
|
34.90
|
34.91
|
10.09
|
870,400
|
|
2/7/2018
|
+0.85 / +2.49%
|
34.45
|
36.30
|
34.45
|
35.00
|
35.21
|
10.12
|
1,392,890
|
|
2/6/2018
|
-2.55 / -6.95%
|
34.15
|
34.50
|
34.15
|
34.15
|
34.15
|
9.87
|
885,590
|
|
2/5/2018
|
-2.00 / -5.17%
|
38.50
|
38.50
|
36.70
|
36.70
|
37.90
|
10.61
|
1,394,110
|
|
2/2/2018
|
0.00 / 0.00%
|
38.65
|
38.80
|
38.20
|
38.70
|
38.55
|
11.19
|
1,077,930
|
|
2/1/2018
|
-0.75 / -1.90%
|
39.45
|
39.70
|
38.65
|
38.70
|
39.22
|
11.19
|
1,970,540
|
|
1/31/2018
|
+0.45 / +1.15%
|
39.00
|
40.20
|
38.90
|
39.45
|
39.43
|
11.41
|
2,349,170
|
|
1/30/2018
|
+0.25 / +0.65%
|
38.70
|
39.00
|
38.25
|
39.00
|
38.63
|
11.28
|
1,644,720
|
|
1/29/2018
|
0.00 / 0.00%
|
38.80
|
38.85
|
38.50
|
38.75
|
38.67
|
11.20
|
1,336,790
|
|
1/26/2018
|
+0.55 / +1.44%
|
38.20
|
38.80
|
38.15
|
38.75
|
38.59
|
11.20
|
2,142,090
|
|
1/25/2018
|
+0.85 / +2.28%
|
37.35
|
38.55
|
37.30
|
38.20
|
38.03
|
11.05
|
2,694,010
|
|
1/22/2018
|
-0.05 / -0.13%
|
37.35
|
37.70
|
37.15
|
37.35
|
37.38
|
10.80
|
886,340
|
|
1/19/2018
|
+0.10 / +0.27%
|
37.30
|
37.50
|
36.85
|
37.40
|
37.24
|
10.81
|
1,118,600
|
|
1/18/2018
|
-0.50 / -1.32%
|
37.80
|
37.85
|
36.60
|
37.30
|
37.20
|
10.78
|
1,257,180
|
|
1/17/2018
|
0.00 / 0.00%
|
37.80
|
38.20
|
37.70
|
37.80
|
37.97
|
10.93
|
1,244,610
|
|
1/16/2018
|
-0.90 / -2.33%
|
38.65
|
38.70
|
37.80
|
37.80
|
38.28
|
10.93
|
1,755,320
|
|
1/15/2018
|
0.00 / 0.00%
|
38.65
|
39.10
|
38.30
|
38.70
|
38.77
|
11.19
|
1,577,000
|
|
1/12/2018
|
0.00 / 0.00%
|
38.70
|
38.90
|
38.05
|
38.70
|
38.51
|
11.19
|
2,014,870
|
|
1/11/2018
|
+0.20 / +0.52%
|
38.50
|
38.90
|
38.45
|
38.70
|
38.66
|
11.19
|
1,369,590
|
|
1/10/2018
|
+1.50 / +4.05%
|
37.00
|
38.50
|
37.00
|
38.50
|
37.77
|
11.13
|
2,192,120
|
|
1/9/2018
|
-0.10 / -0.27%
|
37.10
|
37.20
|
36.90
|
37.00
|
37.02
|
10.70
|
898,400
|
|
1/8/2018
|
-0.20 / -0.54%
|
37.25
|
37.30
|
36.85
|
37.10
|
37.05
|
10.73
|
1,416,990
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|