|
|
Closing price on 3/24/2016
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
915,150 |
| Split-adjusted Price |
3.63 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2016
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.25
|
3.63
|
915,150
|
|
|
3/23/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.17
|
3.63
|
697,430
|
|
|
3/22/2016
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.28
|
3.63
|
3,853,920
|
|
|
3/21/2016
|
+0.60 / +4.35%
|
14.00
|
14.50
|
13.90
|
14.40
|
14.26
|
3.66
|
817,350
|
|
|
3/18/2016
|
-0.50 / -3.50%
|
14.30
|
14.40
|
13.80
|
13.80
|
13.95
|
3.50
|
1,251,720
|
|
|
3/17/2016
|
+0.10 / +0.70%
|
14.20
|
14.40
|
13.90
|
14.30
|
14.18
|
3.63
|
758,610
|
|
|
3/16/2016
|
+0.10 / +0.71%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.21
|
3.60
|
633,030
|
|
|
3/15/2016
|
-0.10 / -0.70%
|
14.00
|
14.20
|
13.90
|
14.10
|
14.01
|
3.58
|
660,650
|
|
|
3/14/2016
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.00
|
14.20
|
14.12
|
3.60
|
545,120
|
|
|
3/11/2016
|
-0.10 / -0.70%
|
14.10
|
14.40
|
14.00
|
14.20
|
14.16
|
3.60
|
663,230
|
|
|
3/10/2016
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.29
|
3.63
|
776,240
|
|
|
3/9/2016
|
-0.40 / -2.74%
|
14.40
|
14.60
|
14.20
|
14.20
|
14.44
|
3.60
|
800,190
|
|
|
3/8/2016
|
+0.10 / +0.69%
|
14.30
|
14.80
|
14.30
|
14.60
|
14.57
|
3.71
|
774,460
|
|
|
3/7/2016
|
+0.60 / +4.32%
|
14.50
|
14.60
|
13.90
|
14.50
|
14.22
|
3.68
|
914,830
|
|
|
3/4/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.83
|
3.53
|
541,310
|
|
|
3/3/2016
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.85
|
3.53
|
655,390
|
|
|
3/2/2016
|
+0.40 / +2.94%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.85
|
3.55
|
864,120
|
|
|
3/1/2016
|
+0.50 / +3.82%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.42
|
3.45
|
917,610
|
|
|
2/29/2016
|
0.00 / 0.00%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
3.33
|
562,530
|
|
|
2/26/2016
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.90
|
13.10
|
12.97
|
3.33
|
741,430
|
|
|
2/25/2016
|
-0.10 / -0.76%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.98
|
3.30
|
479,300
|
|
|
2/24/2016
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.90
|
13.10
|
12.92
|
3.33
|
630,310
|
|
|
2/23/2016
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.97
|
3.30
|
309,630
|
|
|
2/22/2016
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.90
|
13.00
|
12.99
|
3.30
|
422,930
|
|
|
2/19/2016
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.97
|
3.30
|
397,810
|
|
|
2/18/2016
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.01
|
3.33
|
453,770
|
|
|
2/17/2016
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.94
|
3.30
|
5,039,433
|
|
|
2/16/2016
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.80
|
3.27
|
268,250
|
|
|
2/15/2016
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.85
|
3.27
|
223,820
|
|
|
2/5/2016
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.90
|
13.00
|
13.07
|
3.30
|
464,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|