|
|
Closing price on 2/5/2020
|
|
| Open |
26.10 |
| High |
26.20 |
| Low |
24.40 |
| Volume |
886,810 |
| Split-adjusted Price |
11.65 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
0.00 / 0.00%
|
26.10
|
26.20
|
24.40
|
26.10
|
25.77
|
11.65
|
886,810
|
|
|
2/4/2020
|
+0.05 / +0.19%
|
26.10
|
26.10
|
25.80
|
26.10
|
25.97
|
11.65
|
1,637,600
|
|
|
2/3/2020
|
0.00 / 0.00%
|
26.05
|
26.05
|
25.40
|
26.05
|
25.56
|
11.62
|
498,280
|
|
|
1/31/2020
|
-0.20 / -0.76%
|
26.00
|
26.20
|
25.60
|
26.05
|
26.03
|
11.62
|
684,790
|
|
|
1/30/2020
|
-0.25 / -0.94%
|
26.50
|
26.50
|
25.90
|
26.25
|
26.20
|
11.71
|
1,072,530
|
|
|
1/22/2020
|
+0.50 / +1.92%
|
26.00
|
26.50
|
25.60
|
26.50
|
25.91
|
11.82
|
1,155,230
|
|
|
1/21/2020
|
+0.40 / +1.56%
|
25.60
|
26.00
|
25.40
|
26.00
|
25.54
|
11.60
|
1,124,990
|
|
|
1/20/2020
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.40
|
25.60
|
25.49
|
11.42
|
1,346,900
|
|
|
1/17/2020
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.40
|
25.60
|
25.51
|
11.42
|
801,700
|
|
|
1/16/2020
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.20
|
25.60
|
25.45
|
11.42
|
2,802,140
|
|
|
1/15/2020
|
-0.10 / -0.39%
|
25.70
|
25.80
|
25.30
|
25.60
|
25.52
|
11.42
|
3,483,380
|
|
|
1/14/2020
|
+1.05 / +4.26%
|
24.70
|
25.70
|
24.60
|
25.70
|
25.11
|
11.47
|
1,388,350
|
|
|
1/13/2020
|
-0.70 / -2.76%
|
25.10
|
25.15
|
24.65
|
24.65
|
24.96
|
11.00
|
530,660
|
|
|
1/10/2020
|
-0.65 / -2.50%
|
26.00
|
26.10
|
25.00
|
25.35
|
25.38
|
11.31
|
1,082,690
|
|
|
1/9/2020
|
+0.45 / +1.76%
|
25.55
|
26.20
|
25.30
|
26.00
|
25.56
|
11.60
|
970,890
|
|
|
1/8/2020
|
+1.65 / +6.90%
|
24.40
|
25.55
|
23.55
|
25.55
|
24.08
|
11.40
|
1,337,880
|
|
|
1/7/2020
|
-1.75 / -6.82%
|
25.60
|
25.70
|
23.90
|
23.90
|
25.01
|
10.66
|
2,226,990
|
|
|
1/6/2020
|
+0.25 / +0.98%
|
25.50
|
25.70
|
25.35
|
25.65
|
25.48
|
11.44
|
1,049,590
|
|
|
1/3/2020
|
-0.70 / -2.68%
|
26.05
|
26.05
|
25.30
|
25.40
|
25.74
|
11.33
|
421,590
|
|
|
1/2/2020
|
-0.10 / -0.38%
|
26.20
|
26.30
|
25.80
|
26.10
|
25.96
|
11.65
|
639,390
|
|
|
12/31/2019
|
-0.25 / -0.95%
|
26.45
|
26.50
|
25.50
|
26.20
|
25.98
|
11.69
|
686,840
|
|
|
12/30/2019
|
0.00 / 0.00%
|
26.45
|
26.90
|
26.10
|
26.45
|
26.44
|
11.80
|
2,953,680
|
|
|
12/27/2019
|
+0.95 / +3.73%
|
25.50
|
26.45
|
25.30
|
26.45
|
25.73
|
11.80
|
463,820
|
|
|
12/26/2019
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.10
|
25.50
|
25.33
|
11.38
|
382,460
|
|
|
12/25/2019
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.20
|
25.50
|
25.46
|
11.38
|
406,150
|
|
|
12/24/2019
|
-0.10 / -0.39%
|
25.10
|
25.90
|
25.10
|
25.70
|
25.72
|
11.47
|
442,840
|
|
|
12/23/2019
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.50
|
25.80
|
25.79
|
11.51
|
432,870
|
|
|
12/20/2019
|
+0.20 / +0.78%
|
25.50
|
25.75
|
25.20
|
25.70
|
25.64
|
11.47
|
1,647,540
|
|
|
12/19/2019
|
-0.50 / -1.92%
|
26.00
|
26.10
|
25.50
|
25.50
|
25.65
|
11.38
|
611,630
|
|
|
12/18/2019
|
-0.45 / -1.70%
|
26.45
|
26.55
|
25.80
|
26.00
|
26.01
|
11.60
|
1,673,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|