|
|
Closing price on 4/9/2025
|
|
| Open |
15.05 |
| High |
15.40 |
| Low |
15.05 |
| Volume |
9,313,300 |
| Split-adjusted Price |
15.05 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2025
|
-1.10 / -6.81%
|
15.05
|
15.40
|
15.05
|
15.05
|
15.06
|
15.05
|
9,313,300
|
|
|
4/8/2025
|
-1.20 / -6.92%
|
16.15
|
16.70
|
16.15
|
16.15
|
16.17
|
16.15
|
2,523,300
|
|
|
4/4/2025
|
-0.80 / -4.41%
|
16.90
|
17.35
|
16.90
|
17.35
|
16.99
|
17.35
|
14,499,300
|
|
|
4/3/2025
|
-1.35 / -6.92%
|
18.50
|
18.95
|
18.15
|
18.15
|
18.32
|
18.15
|
7,863,900
|
|
|
4/2/2025
|
+0.05 / +0.26%
|
19.60
|
19.65
|
19.35
|
19.50
|
19.51
|
19.50
|
3,292,500
|
|
|
4/1/2025
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.25
|
19.45
|
19.44
|
19.45
|
2,509,500
|
|
|
3/31/2025
|
+0.05 / +0.26%
|
19.10
|
19.65
|
19.10
|
19.35
|
19.34
|
19.35
|
5,629,700
|
|
|
3/28/2025
|
-0.30 / -1.53%
|
19.70
|
19.70
|
19.25
|
19.30
|
19.36
|
19.30
|
4,682,200
|
|
|
3/27/2025
|
-0.20 / -1.01%
|
19.70
|
19.75
|
19.40
|
19.60
|
19.55
|
19.60
|
4,411,100
|
|
|
3/26/2025
|
-0.30 / -1.49%
|
19.95
|
20.15
|
19.55
|
19.80
|
19.76
|
19.80
|
8,073,300
|
|
|
3/25/2025
|
+0.10 / +0.50%
|
20.00
|
20.15
|
19.70
|
20.10
|
19.92
|
20.10
|
6,136,600
|
|
|
3/24/2025
|
-0.30 / -1.48%
|
19.75
|
20.10
|
19.05
|
20.00
|
19.50
|
20.00
|
25,338,500
|
|
|
3/21/2025
|
+0.10 / +0.50%
|
20.15
|
20.45
|
20.15
|
20.30
|
20.34
|
20.30
|
4,604,200
|
|
|
3/20/2025
|
-0.35 / -1.70%
|
20.60
|
20.60
|
20.05
|
20.20
|
20.26
|
20.20
|
5,956,200
|
|
|
3/19/2025
|
+0.05 / +0.24%
|
20.50
|
20.55
|
20.30
|
20.55
|
20.42
|
20.55
|
8,006,200
|
|
|
3/18/2025
|
-0.30 / -1.44%
|
20.90
|
20.95
|
20.40
|
20.50
|
20.59
|
20.50
|
7,501,000
|
|
|
3/17/2025
|
+0.60 / +2.97%
|
20.45
|
21.00
|
20.15
|
20.80
|
20.57
|
20.80
|
14,547,900
|
|
|
3/14/2025
|
+0.40 / +2.02%
|
19.90
|
20.50
|
19.65
|
20.20
|
20.16
|
20.20
|
10,643,800
|
|
|
3/13/2025
|
-0.70 / -3.41%
|
20.45
|
20.60
|
19.80
|
19.80
|
20.20
|
19.80
|
9,161,500
|
|
|
3/12/2025
|
-0.10 / -0.49%
|
20.45
|
20.55
|
20.05
|
20.50
|
20.25
|
20.50
|
11,642,400
|
|
|
3/11/2025
|
+0.20 / +0.98%
|
20.10
|
20.60
|
19.95
|
20.60
|
20.20
|
20.60
|
8,667,400
|
|
|
3/10/2025
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.20
|
20.40
|
20.44
|
20.40
|
8,723,100
|
|
|
3/7/2025
|
+0.30 / +1.50%
|
20.15
|
20.80
|
20.10
|
20.30
|
20.51
|
20.30
|
13,826,878
|
|
|
3/6/2025
|
+0.45 / +2.30%
|
19.60
|
20.00
|
19.55
|
20.00
|
19.74
|
20.00
|
7,023,900
|
|
|
3/5/2025
|
-0.55 / -2.74%
|
20.20
|
20.20
|
19.55
|
19.55
|
19.86
|
19.55
|
7,881,300
|
|
|
3/4/2025
|
0.00 / 0.00%
|
20.10
|
20.50
|
19.85
|
20.10
|
20.15
|
20.10
|
11,989,400
|
|
|
3/3/2025
|
+0.20 / +1.01%
|
20.00
|
20.30
|
19.90
|
20.10
|
20.09
|
20.10
|
7,932,800
|
|
|
2/28/2025
|
+0.10 / +0.51%
|
19.85
|
20.30
|
19.65
|
19.90
|
19.97
|
19.90
|
12,338,700
|
|
|
2/27/2025
|
+0.60 / +3.13%
|
19.20
|
19.90
|
19.15
|
19.80
|
19.50
|
19.80
|
10,162,300
|
|
|
2/26/2025
|
-0.25 / -1.29%
|
19.45
|
19.55
|
19.15
|
19.20
|
19.29
|
19.20
|
5,933,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,454,200
|
7.90
|
9.72%
|
|
|
|
AGG
|
239,000
|
15.25
|
-2.56%
|
|
|
|
API
|
319,300
|
5.60
|
1.82%
|
|
|
|
ASM
|
875,200
|
6.76
|
2.42%
|
|
|
|
BCR
|
1,738,800
|
2.00
|
5.26%
|
|
|
|
BII
|
89,500
|
0.70
|
16.67%
|
|
|
|
BVL
|
2,000
|
10.20
|
-4.67%
|
|
|
|
C21
|
0
|
16.00
|
0.00%
|
|
|
|
CCI
|
3,900
|
21.80
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|