|
Closing price on 3/28/2018
|
|
Open |
39.55 |
High |
39.90 |
Low |
39.50 |
Volume |
1,591,140 |
Split-adjusted Price |
11.49 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2018
|
+0.20 / +0.51%
|
39.55
|
39.90
|
39.50
|
39.75
|
39.66
|
11.49
|
1,591,140
|
|
3/27/2018
|
+0.35 / +0.89%
|
39.20
|
39.60
|
39.15
|
39.55
|
39.42
|
11.44
|
4,172,850
|
|
3/26/2018
|
+0.60 / +1.55%
|
38.60
|
39.30
|
38.55
|
39.20
|
38.93
|
11.33
|
1,640,560
|
|
3/23/2018
|
-0.80 / -2.03%
|
39.15
|
39.15
|
38.40
|
38.60
|
38.66
|
11.16
|
936,930
|
|
3/22/2018
|
-0.05 / -0.13%
|
39.60
|
39.70
|
39.35
|
39.40
|
39.47
|
11.39
|
1,601,540
|
|
3/21/2018
|
-0.15 / -0.38%
|
39.60
|
39.90
|
39.45
|
39.45
|
39.70
|
11.41
|
932,740
|
|
3/20/2018
|
+0.20 / +0.51%
|
39.30
|
39.70
|
39.25
|
39.60
|
39.47
|
11.45
|
1,377,890
|
|
3/19/2018
|
+0.10 / +0.25%
|
39.35
|
39.50
|
38.70
|
39.40
|
39.14
|
11.39
|
1,467,420
|
|
3/16/2018
|
-0.70 / -1.75%
|
40.00
|
40.20
|
39.30
|
39.30
|
39.74
|
11.36
|
10,959,640
|
|
3/15/2018
|
-0.50 / -1.23%
|
40.50
|
40.80
|
39.95
|
40.00
|
40.26
|
11.57
|
11,005,680
|
|
3/14/2018
|
-0.40 / -0.98%
|
40.90
|
40.95
|
40.50
|
40.50
|
40.71
|
11.71
|
10,902,860
|
|
3/13/2018
|
-0.10 / -0.24%
|
41.00
|
41.20
|
40.30
|
40.90
|
40.64
|
11.83
|
11,622,970
|
|
3/12/2018
|
+1.50 / +3.80%
|
39.50
|
41.50
|
39.50
|
41.00
|
40.09
|
11.85
|
12,479,570
|
|
3/9/2018
|
0.00 / 0.00%
|
39.70
|
40.20
|
39.50
|
39.50
|
39.90
|
11.42
|
1,502,250
|
|
3/8/2018
|
+1.05 / +2.73%
|
38.55
|
40.00
|
38.45
|
39.50
|
39.27
|
11.42
|
3,331,470
|
|
3/7/2018
|
-0.55 / -1.41%
|
39.05
|
39.35
|
38.45
|
38.45
|
38.89
|
11.12
|
1,767,340
|
|
3/6/2018
|
+0.80 / +2.09%
|
38.20
|
39.20
|
38.20
|
39.00
|
38.62
|
11.28
|
1,984,180
|
|
3/5/2018
|
+0.85 / +2.28%
|
38.30
|
38.90
|
38.20
|
38.20
|
38.47
|
11.05
|
1,985,710
|
|
3/2/2018
|
+0.95 / +2.61%
|
36.40
|
37.55
|
36.25
|
37.35
|
36.67
|
10.80
|
1,361,600
|
|
3/1/2018
|
+0.90 / +2.54%
|
35.30
|
36.80
|
35.10
|
36.40
|
35.68
|
10.52
|
2,544,410
|
|
2/28/2018
|
-0.90 / -2.47%
|
36.50
|
36.50
|
35.50
|
35.50
|
36.18
|
10.26
|
1,176,060
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|