|
|
Closing price on 4/4/2023
|
|
| Open |
13.30 |
| High |
13.35 |
| Low |
12.90 |
| Volume |
7,810,300 |
| Split-adjusted Price |
11.00 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
-0.10 / -0.75%
|
13.30
|
13.35
|
12.90
|
13.15
|
13.08
|
11.00
|
7,810,300
|
|
|
4/3/2023
|
+0.75 / +6.00%
|
12.80
|
13.25
|
12.60
|
13.25
|
12.90
|
11.08
|
8,446,200
|
|
|
3/31/2023
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.25
|
12.50
|
12.44
|
10.46
|
4,529,900
|
|
|
3/30/2023
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.25
|
12.40
|
12.42
|
10.37
|
4,457,700
|
|
|
3/29/2023
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.15
|
12.40
|
12.28
|
10.37
|
3,569,800
|
|
|
3/28/2023
|
-0.15 / -1.19%
|
12.75
|
12.90
|
12.35
|
12.45
|
12.55
|
10.41
|
5,752,600
|
|
|
3/27/2023
|
+0.25 / +2.02%
|
12.35
|
12.65
|
12.30
|
12.60
|
12.52
|
10.54
|
5,422,700
|
|
|
3/24/2023
|
+0.35 / +2.92%
|
11.95
|
12.40
|
11.80
|
12.35
|
12.18
|
10.33
|
7,242,500
|
|
|
3/23/2023
|
+0.10 / +0.84%
|
11.75
|
12.00
|
11.70
|
12.00
|
11.88
|
10.04
|
2,720,800
|
|
|
3/22/2023
|
+0.30 / +2.59%
|
11.75
|
11.95
|
11.65
|
11.90
|
11.85
|
9.95
|
4,690,500
|
|
|
3/21/2023
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.35
|
11.60
|
11.52
|
9.70
|
8,502,600
|
|
|
3/20/2023
|
-0.40 / -3.28%
|
12.15
|
12.15
|
11.65
|
11.80
|
11.83
|
9.87
|
4,597,300
|
|
|
3/17/2023
|
0.00 / 0.00%
|
12.20
|
12.35
|
11.90
|
12.20
|
12.14
|
10.21
|
8,207,800
|
|
|
3/16/2023
|
-0.05 / -0.41%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.01
|
10.21
|
4,896,800
|
|
|
3/15/2023
|
+0.45 / +3.81%
|
11.85
|
12.40
|
11.80
|
12.25
|
12.14
|
10.25
|
10,095,300
|
|
|
3/14/2023
|
0.00 / 0.00%
|
11.75
|
11.85
|
11.35
|
11.80
|
11.61
|
9.87
|
3,894,100
|
|
|
3/13/2023
|
+0.05 / +0.43%
|
11.50
|
11.80
|
11.25
|
11.80
|
11.63
|
9.87
|
3,332,400
|
|
|
3/10/2023
|
-0.25 / -2.08%
|
11.80
|
11.90
|
11.60
|
11.75
|
11.73
|
9.83
|
3,456,900
|
|
|
3/9/2023
|
+0.15 / +1.27%
|
11.65
|
12.05
|
11.65
|
12.00
|
11.91
|
10.04
|
5,334,300
|
|
|
3/8/2023
|
+0.55 / +4.87%
|
11.15
|
11.85
|
11.00
|
11.85
|
11.47
|
9.91
|
6,631,700
|
|
|
3/7/2023
|
+0.10 / +0.89%
|
11.60
|
11.65
|
11.00
|
11.30
|
11.33
|
9.45
|
8,100,900
|
|
|
3/6/2023
|
+0.70 / +6.67%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.16
|
9.37
|
3,479,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|