|
Closing price on 3/3/2022
|
|
Open |
87.60 |
High |
89.00 |
Low |
87.10 |
Volume |
5,216,200 |
Split-adjusted Price |
58.33 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/15/2022
|
+0.50 / +0.56%
|
89.40
|
90.50
|
89.10
|
90.00
|
89.73
|
59.66
|
3,401,400
|
|
2/14/2022
|
-0.60 / -0.67%
|
89.90
|
89.90
|
88.20
|
89.50
|
88.92
|
59.32
|
4,504,376
|
|
2/11/2022
|
+0.10 / +0.11%
|
89.90
|
90.20
|
88.50
|
90.10
|
89.19
|
59.72
|
2,953,800
|
|
2/10/2022
|
-0.80 / -0.88%
|
91.00
|
91.40
|
89.90
|
90.00
|
90.51
|
59.66
|
3,154,400
|
|
2/9/2022
|
+1.80 / +2.02%
|
88.90
|
91.80
|
88.00
|
90.80
|
89.61
|
60.19
|
4,110,000
|
|
2/8/2022
|
-2.00 / -2.20%
|
90.80
|
91.30
|
88.40
|
89.00
|
89.49
|
58.99
|
4,016,800
|
|
2/7/2022
|
+0.20 / +0.22%
|
91.20
|
92.00
|
90.40
|
91.00
|
90.90
|
60.32
|
3,100,400
|
|
1/28/2022
|
+3.30 / +3.77%
|
87.70
|
90.80
|
87.50
|
90.80
|
88.67
|
60.19
|
3,585,800
|
|
1/27/2022
|
+0.70 / +0.81%
|
87.00
|
88.90
|
86.00
|
87.50
|
87.15
|
58.00
|
3,543,200
|
|
1/26/2022
|
-3.20 / -3.56%
|
90.20
|
90.90
|
86.40
|
86.80
|
89.28
|
57.53
|
2,973,000
|
|
1/25/2022
|
+4.60 / +5.39%
|
85.20
|
91.30
|
84.30
|
90.00
|
87.06
|
59.66
|
4,288,500
|
|
1/24/2022
|
-4.40 / -4.90%
|
89.80
|
90.20
|
84.10
|
85.40
|
87.56
|
56.61
|
4,086,200
|
|
1/21/2022
|
-0.20 / -0.22%
|
90.00
|
91.20
|
89.30
|
89.80
|
90.03
|
59.52
|
4,110,000
|
|
1/20/2022
|
+1.00 / +1.12%
|
88.90
|
92.00
|
88.60
|
90.00
|
89.99
|
59.66
|
4,692,400
|
|
1/19/2022
|
+1.00 / +1.14%
|
88.00
|
92.00
|
87.90
|
89.00
|
89.99
|
58.99
|
4,774,300
|
|
1/18/2022
|
+1.50 / +1.73%
|
86.50
|
89.20
|
86.20
|
88.00
|
87.65
|
58.33
|
4,686,100
|
|
1/17/2022
|
-5.30 / -5.77%
|
91.60
|
92.60
|
85.80
|
86.50
|
89.44
|
57.34
|
3,248,300
|
|
1/14/2022
|
+1.30 / +1.44%
|
90.50
|
92.00
|
89.70
|
91.80
|
90.69
|
60.85
|
3,854,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|