|
|
Closing price on 4/17/2025
|
|
| Open |
16.10 |
| High |
16.55 |
| Low |
15.95 |
| Volume |
8,560,900 |
| Split-adjusted Price |
15.32 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
+0.05 / +0.30%
|
16.10
|
16.55
|
15.95
|
16.55
|
16.24
|
15.32
|
8,560,900
|
|
|
4/16/2025
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.10
|
16.50
|
16.31
|
15.28
|
7,216,200
|
|
|
4/15/2025
|
-0.65 / -3.79%
|
16.70
|
17.05
|
16.20
|
16.50
|
16.55
|
15.28
|
9,224,300
|
|
|
4/14/2025
|
+0.15 / +0.88%
|
16.95
|
17.15
|
16.45
|
17.15
|
16.78
|
15.88
|
8,030,000
|
|
|
4/11/2025
|
+0.90 / +5.59%
|
15.20
|
17.00
|
15.05
|
17.00
|
15.92
|
15.74
|
20,955,700
|
|
|
4/10/2025
|
+1.05 / +6.98%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.91
|
4,392,400
|
|
|
4/9/2025
|
-1.10 / -6.81%
|
15.05
|
15.40
|
15.05
|
15.05
|
15.06
|
13.94
|
9,313,300
|
|
|
4/8/2025
|
-1.20 / -6.92%
|
16.15
|
16.70
|
16.15
|
16.15
|
16.17
|
14.95
|
2,523,300
|
|
|
4/4/2025
|
-0.80 / -4.41%
|
16.90
|
17.35
|
16.90
|
17.35
|
16.99
|
16.06
|
14,499,300
|
|
|
4/3/2025
|
-1.35 / -6.92%
|
18.50
|
18.95
|
18.15
|
18.15
|
18.32
|
16.81
|
7,863,900
|
|
|
4/2/2025
|
+0.05 / +0.26%
|
19.60
|
19.65
|
19.35
|
19.50
|
19.51
|
18.06
|
3,292,500
|
|
|
4/1/2025
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.25
|
19.45
|
19.44
|
18.01
|
2,509,500
|
|
|
3/31/2025
|
+0.05 / +0.26%
|
19.10
|
19.65
|
19.10
|
19.35
|
19.34
|
17.92
|
5,629,700
|
|
|
3/28/2025
|
-0.30 / -1.53%
|
19.70
|
19.70
|
19.25
|
19.30
|
19.36
|
17.87
|
4,682,200
|
|
|
3/27/2025
|
-0.20 / -1.01%
|
19.70
|
19.75
|
19.40
|
19.60
|
19.55
|
18.15
|
4,411,100
|
|
|
3/26/2025
|
-0.30 / -1.49%
|
19.95
|
20.15
|
19.55
|
19.80
|
19.76
|
18.33
|
8,073,300
|
|
|
3/25/2025
|
+0.10 / +0.50%
|
20.00
|
20.15
|
19.70
|
20.10
|
19.92
|
18.61
|
6,136,600
|
|
|
3/24/2025
|
-0.30 / -1.48%
|
19.75
|
20.10
|
19.05
|
20.00
|
19.50
|
18.52
|
25,338,500
|
|
|
3/21/2025
|
+0.10 / +0.50%
|
20.15
|
20.45
|
20.15
|
20.30
|
20.34
|
18.80
|
4,604,200
|
|
|
3/20/2025
|
-0.35 / -1.70%
|
20.60
|
20.60
|
20.05
|
20.20
|
20.26
|
18.70
|
5,956,200
|
|
|
3/19/2025
|
+0.05 / +0.24%
|
20.50
|
20.55
|
20.30
|
20.55
|
20.42
|
19.03
|
8,006,200
|
|
|
3/18/2025
|
-0.30 / -1.44%
|
20.90
|
20.95
|
20.40
|
20.50
|
20.59
|
18.98
|
7,501,000
|
|
|
3/17/2025
|
+0.60 / +2.97%
|
20.45
|
21.00
|
20.15
|
20.80
|
20.57
|
19.26
|
14,547,900
|
|
|
3/14/2025
|
+0.40 / +2.02%
|
19.90
|
20.50
|
19.65
|
20.20
|
20.16
|
18.70
|
10,643,800
|
|
|
3/13/2025
|
-0.70 / -3.41%
|
20.45
|
20.60
|
19.80
|
19.80
|
20.20
|
18.33
|
9,161,500
|
|
|
3/12/2025
|
-0.10 / -0.49%
|
20.45
|
20.55
|
20.05
|
20.50
|
20.25
|
18.98
|
11,642,400
|
|
|
3/11/2025
|
+0.20 / +0.98%
|
20.10
|
20.60
|
19.95
|
20.60
|
20.20
|
19.07
|
8,667,400
|
|
|
3/10/2025
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.20
|
20.40
|
20.44
|
18.89
|
8,723,100
|
|
|
3/7/2025
|
+0.30 / +1.50%
|
20.15
|
20.80
|
20.10
|
20.30
|
20.51
|
18.80
|
13,826,878
|
|
|
3/6/2025
|
+0.45 / +2.30%
|
19.60
|
20.00
|
19.55
|
20.00
|
19.74
|
18.52
|
7,023,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|