|
Closing price on 3/29/2022
|
|
Open |
92.80 |
High |
93.70 |
Low |
91.50 |
Volume |
3,808,300 |
Split-adjusted Price |
60.98 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2022
|
-1.00 / -1.08%
|
92.80
|
93.70
|
91.50
|
92.00
|
92.37
|
60.98
|
3,808,300
|
|
3/28/2022
|
-1.20 / -1.27%
|
93.30
|
94.50
|
90.90
|
93.00
|
93.00
|
61.64
|
4,455,000
|
|
3/25/2022
|
+0.30 / +0.32%
|
93.80
|
94.90
|
93.30
|
94.20
|
93.97
|
62.44
|
3,681,200
|
|
3/24/2022
|
+3.60 / +3.99%
|
90.10
|
93.90
|
89.70
|
93.90
|
91.53
|
62.24
|
5,478,600
|
|
3/23/2022
|
-1.00 / -1.10%
|
91.00
|
91.30
|
89.70
|
90.30
|
90.25
|
59.85
|
4,443,698
|
|
3/22/2022
|
+0.40 / +0.44%
|
91.80
|
93.00
|
90.40
|
91.30
|
91.64
|
60.52
|
4,914,500
|
|
3/21/2022
|
+5.90 / +6.94%
|
85.20
|
90.90
|
84.90
|
90.90
|
88.41
|
60.25
|
6,146,600
|
|
3/18/2022
|
-1.40 / -1.62%
|
86.30
|
86.50
|
85.00
|
85.00
|
85.59
|
56.34
|
4,534,500
|
|
3/17/2022
|
+0.60 / +0.70%
|
85.70
|
86.50
|
85.30
|
86.40
|
85.96
|
57.27
|
3,282,900
|
|
3/16/2022
|
-0.50 / -0.58%
|
86.10
|
86.60
|
85.10
|
85.80
|
85.63
|
56.87
|
2,773,800
|
|
3/15/2022
|
-1.20 / -1.37%
|
87.30
|
87.80
|
85.60
|
86.30
|
86.35
|
57.20
|
3,360,800
|
|
3/14/2022
|
-0.20 / -0.23%
|
87.60
|
87.80
|
86.00
|
87.50
|
86.60
|
58.00
|
3,139,100
|
|
3/11/2022
|
-0.40 / -0.45%
|
88.00
|
88.50
|
87.00
|
87.70
|
87.75
|
58.13
|
3,140,800
|
|
3/10/2022
|
+0.10 / +0.11%
|
88.50
|
89.00
|
86.90
|
88.10
|
87.83
|
58.40
|
3,193,200
|
|
3/9/2022
|
+0.90 / +1.03%
|
87.40
|
89.00
|
86.80
|
88.00
|
87.61
|
58.33
|
3,283,500
|
|
3/8/2022
|
-2.40 / -2.68%
|
89.30
|
89.30
|
86.90
|
87.10
|
88.50
|
57.73
|
3,717,800
|
|
3/7/2022
|
-1.00 / -1.10%
|
90.70
|
90.70
|
88.20
|
89.50
|
88.99
|
59.32
|
3,534,900
|
|
3/4/2022
|
+2.50 / +2.84%
|
88.00
|
90.50
|
86.00
|
90.50
|
87.62
|
59.99
|
4,463,400
|
|
3/3/2022
|
+0.80 / +0.92%
|
87.60
|
89.00
|
87.10
|
88.00
|
87.77
|
58.33
|
5,216,200
|
|
3/2/2022
|
+2.70 / +3.20%
|
85.00
|
88.00
|
85.00
|
87.20
|
86.35
|
57.80
|
5,743,400
|
|
3/1/2022
|
-0.50 / -0.59%
|
85.00
|
85.40
|
82.70
|
84.50
|
83.78
|
56.01
|
3,425,210
|
|
2/28/2022
|
-2.50 / -2.86%
|
87.30
|
87.80
|
85.00
|
85.00
|
85.97
|
56.34
|
2,638,000
|
|
2/25/2022
|
-1.10 / -1.24%
|
88.50
|
90.30
|
87.10
|
87.50
|
88.23
|
58.00
|
2,684,700
|
|
2/24/2022
|
-1.40 / -1.56%
|
89.90
|
90.10
|
87.30
|
88.60
|
88.60
|
58.73
|
3,071,000
|
|
2/23/2022
|
+0.20 / +0.22%
|
89.90
|
91.20
|
89.40
|
90.00
|
90.02
|
59.66
|
3,003,700
|
|
2/22/2022
|
-1.40 / -1.54%
|
90.80
|
90.90
|
88.70
|
89.80
|
89.43
|
59.52
|
3,000,600
|
|
2/21/2022
|
0.00 / 0.00%
|
91.10
|
91.40
|
89.60
|
91.20
|
90.45
|
60.45
|
3,198,800
|
|
2/18/2022
|
-0.80 / -0.87%
|
92.50
|
92.80
|
89.90
|
91.20
|
91.43
|
60.45
|
3,420,100
|
|
2/17/2022
|
+1.80 / +2.00%
|
90.50
|
92.00
|
90.30
|
92.00
|
91.14
|
60.98
|
4,289,900
|
|
2/16/2022
|
+0.20 / +0.22%
|
90.00
|
90.70
|
89.40
|
90.20
|
89.91
|
59.79
|
3,285,320
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|