|
|
Closing price on 3/3/2023
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
3,313,100 |
| Split-adjusted Price |
8.78 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.10
|
10.50
|
10.33
|
8.78
|
3,313,100
|
|
|
3/2/2023
|
+0.10 / +0.96%
|
10.45
|
10.60
|
10.30
|
10.50
|
10.43
|
8.78
|
1,811,300
|
|
|
3/1/2023
|
+0.30 / +2.97%
|
10.00
|
10.50
|
9.94
|
10.40
|
10.19
|
8.70
|
3,232,800
|
|
|
2/28/2023
|
-0.10 / -0.98%
|
10.30
|
10.45
|
9.97
|
10.10
|
10.15
|
8.45
|
2,872,400
|
|
|
2/27/2023
|
-0.35 / -3.32%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.22
|
8.53
|
4,769,200
|
|
|
2/24/2023
|
-0.35 / -3.21%
|
10.90
|
11.00
|
10.55
|
10.55
|
10.70
|
8.83
|
2,360,110
|
|
|
2/23/2023
|
-0.10 / -0.91%
|
10.80
|
11.10
|
10.45
|
10.90
|
10.74
|
9.12
|
6,055,400
|
|
|
2/22/2023
|
-0.70 / -5.98%
|
11.25
|
11.50
|
10.95
|
11.00
|
11.15
|
9.20
|
8,195,500
|
|
|
2/21/2023
|
0.00 / 0.00%
|
11.95
|
12.25
|
11.65
|
11.70
|
11.93
|
9.79
|
8,553,700
|
|
|
2/20/2023
|
+0.75 / +6.85%
|
10.95
|
11.70
|
10.95
|
11.70
|
11.51
|
9.79
|
8,262,100
|
|
|
2/17/2023
|
-0.05 / -0.45%
|
11.00
|
11.40
|
10.90
|
10.95
|
11.12
|
9.16
|
6,793,300
|
|
|
2/16/2023
|
+0.10 / +0.92%
|
10.95
|
11.30
|
10.75
|
11.00
|
10.98
|
9.20
|
3,709,700
|
|
|
2/15/2023
|
+0.30 / +2.83%
|
10.70
|
11.30
|
10.00
|
10.90
|
10.85
|
9.12
|
4,842,500
|
|
|
2/14/2023
|
-0.65 / -5.78%
|
11.00
|
11.30
|
10.50
|
10.60
|
10.62
|
8.87
|
13,261,500
|
|
|
2/13/2023
|
-0.80 / -6.64%
|
11.35
|
11.70
|
11.25
|
11.25
|
11.27
|
9.41
|
13,991,200
|
|
|
2/10/2023
|
0.00 / 0.00%
|
12.10
|
12.25
|
11.90
|
12.05
|
12.04
|
10.08
|
3,825,700
|
|
|
2/9/2023
|
-0.30 / -2.43%
|
12.55
|
12.60
|
12.05
|
12.05
|
12.30
|
10.08
|
3,768,400
|
|
|
2/8/2023
|
-0.45 / -3.52%
|
12.85
|
13.00
|
12.05
|
12.35
|
12.49
|
10.33
|
8,087,000
|
|
|
2/7/2023
|
-0.95 / -6.91%
|
13.80
|
13.85
|
12.80
|
12.80
|
13.10
|
10.71
|
10,014,600
|
|
|
2/6/2023
|
+0.05 / +0.36%
|
13.60
|
13.90
|
13.40
|
13.75
|
13.69
|
11.50
|
4,184,200
|
|
|
2/3/2023
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.40
|
13.70
|
13.71
|
11.46
|
8,786,300
|
|
|
2/2/2023
|
-0.15 / -1.08%
|
14.20
|
14.20
|
13.50
|
13.75
|
13.82
|
11.50
|
3,622,700
|
|
|
2/1/2023
|
+0.05 / +0.36%
|
13.90
|
14.80
|
13.85
|
13.90
|
14.34
|
11.63
|
19,141,800
|
|
|
1/31/2023
|
+0.15 / +1.09%
|
13.90
|
13.90
|
13.65
|
13.85
|
13.76
|
11.59
|
3,514,900
|
|
|
1/30/2023
|
0.00 / 0.00%
|
13.80
|
14.15
|
13.45
|
13.70
|
13.75
|
11.46
|
6,443,600
|
|
|
1/27/2023
|
-0.45 / -3.18%
|
14.20
|
14.20
|
13.70
|
13.70
|
13.89
|
11.46
|
6,820,200
|
|
|
1/19/2023
|
-0.15 / -1.05%
|
14.20
|
14.40
|
13.90
|
14.15
|
14.17
|
11.84
|
4,391,600
|
|
|
1/18/2023
|
+0.20 / +1.42%
|
14.25
|
14.35
|
13.95
|
14.30
|
14.15
|
11.96
|
4,972,200
|
|
|
1/17/2023
|
+0.40 / +2.92%
|
13.70
|
14.30
|
13.65
|
14.10
|
14.00
|
11.80
|
5,243,900
|
|
|
1/16/2023
|
-0.30 / -2.14%
|
13.90
|
14.10
|
13.45
|
13.70
|
13.69
|
11.46
|
6,480,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|