|
Closing price on 4/14/2021
|
|
Open |
67.60 |
High |
67.90 |
Low |
66.90 |
Volume |
2,764,500 |
Split-adjusted Price |
40.11 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2021
|
-0.20 / -0.29%
|
67.60
|
67.90
|
66.90
|
67.60
|
67.46
|
40.11
|
2,764,500
|
|
4/13/2021
|
-0.50 / -0.73%
|
68.10
|
68.40
|
67.60
|
67.80
|
68.04
|
40.23
|
4,250,500
|
|
4/12/2021
|
-0.30 / -0.44%
|
68.50
|
68.80
|
68.00
|
68.30
|
68.47
|
40.53
|
2,996,200
|
|
4/9/2021
|
-0.10 / -0.15%
|
68.60
|
69.00
|
67.80
|
68.60
|
68.47
|
40.71
|
3,430,000
|
|
4/8/2021
|
0.00 / 0.00%
|
68.60
|
68.80
|
68.00
|
68.70
|
68.46
|
40.77
|
3,351,200
|
|
4/7/2021
|
+0.90 / +1.33%
|
67.60
|
68.70
|
66.70
|
68.70
|
67.88
|
40.77
|
4,134,140
|
|
4/6/2021
|
-0.20 / -0.29%
|
68.00
|
68.10
|
67.20
|
67.80
|
67.61
|
40.23
|
3,451,100
|
|
4/5/2021
|
+3.40 / +5.26%
|
69.00
|
69.00
|
64.90
|
68.00
|
67.64
|
40.35
|
4,523,300
|
|
4/2/2021
|
+1.40 / +2.22%
|
63.40
|
65.00
|
63.10
|
64.60
|
64.21
|
38.33
|
3,879,700
|
|
4/1/2021
|
+1.20 / +1.94%
|
62.00
|
63.50
|
61.70
|
63.20
|
62.59
|
37.50
|
3,623,500
|
|
3/31/2021
|
+0.20 / +0.32%
|
61.80
|
62.30
|
61.10
|
62.00
|
61.67
|
36.79
|
2,753,800
|
|
3/30/2021
|
-0.20 / -0.32%
|
61.90
|
62.40
|
61.20
|
61.80
|
61.84
|
36.67
|
2,897,100
|
|
3/29/2021
|
+0.50 / +0.81%
|
61.30
|
62.30
|
61.00
|
62.00
|
61.59
|
36.79
|
3,459,300
|
|
3/26/2021
|
-0.70 / -1.13%
|
62.00
|
62.00
|
59.70
|
61.50
|
61.05
|
36.49
|
3,334,000
|
|
3/25/2021
|
-0.50 / -0.80%
|
62.60
|
62.80
|
61.50
|
62.20
|
62.10
|
36.91
|
3,000,800
|
|
3/24/2021
|
-0.50 / -0.79%
|
62.70
|
63.20
|
61.50
|
62.70
|
62.25
|
37.21
|
3,202,900
|
|
3/23/2021
|
+1.80 / +2.93%
|
61.60
|
63.30
|
60.30
|
63.20
|
62.11
|
37.50
|
3,928,900
|
|
3/22/2021
|
-1.00 / -1.46%
|
67.80
|
68.20
|
67.20
|
67.50
|
67.60
|
36.41
|
3,154,400
|
|
3/19/2021
|
+0.50 / +0.74%
|
67.80
|
68.50
|
67.00
|
68.50
|
67.80
|
36.95
|
6,138,000
|
|
3/18/2021
|
+0.80 / +1.19%
|
67.20
|
68.00
|
66.80
|
68.00
|
67.38
|
36.68
|
3,495,600
|
|
3/17/2021
|
+0.10 / +0.15%
|
66.70
|
67.30
|
65.70
|
67.20
|
66.41
|
36.25
|
3,427,900
|
|
3/16/2021
|
+0.10 / +0.15%
|
66.70
|
67.10
|
65.50
|
67.10
|
66.33
|
36.20
|
3,174,900
|
|
3/15/2021
|
-0.20 / -0.30%
|
67.40
|
67.80
|
66.10
|
67.00
|
67.15
|
36.14
|
3,589,700
|
|
3/12/2021
|
+0.40 / +0.60%
|
66.70
|
68.60
|
66.40
|
67.20
|
67.52
|
36.25
|
4,283,000
|
|
3/11/2021
|
+2.50 / +3.89%
|
64.30
|
66.80
|
64.00
|
66.80
|
65.76
|
36.04
|
5,569,900
|
|
3/10/2021
|
+0.60 / +0.94%
|
63.60
|
64.50
|
63.20
|
64.30
|
64.00
|
34.69
|
4,310,900
|
|
3/9/2021
|
+1.40 / +2.25%
|
62.40
|
63.80
|
61.00
|
63.70
|
62.58
|
34.36
|
4,253,800
|
|
3/8/2021
|
-0.30 / -0.48%
|
62.50
|
62.80
|
61.10
|
62.30
|
61.92
|
33.61
|
3,696,400
|
|
3/5/2021
|
-0.20 / -0.32%
|
62.50
|
62.60
|
61.00
|
62.60
|
62.08
|
33.77
|
3,522,300
|
|
3/4/2021
|
-1.50 / -2.33%
|
64.30
|
64.40
|
62.50
|
62.80
|
63.71
|
33.88
|
1,996,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|