|
Closing price on 5/25/2021
|
|
Open |
76.00 |
High |
76.80 |
Low |
75.50 |
Volume |
2,857,500 |
Split-adjusted Price |
50.24 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2021
|
-0.60 / -0.79%
|
76.00
|
76.80
|
75.50
|
75.80
|
76.00
|
50.24
|
2,857,500
|
|
5/24/2021
|
+0.40 / +0.53%
|
76.00
|
77.50
|
75.20
|
76.40
|
76.44
|
50.64
|
4,192,300
|
|
5/21/2021
|
+3.00 / +4.11%
|
72.40
|
76.10
|
71.00
|
76.00
|
73.89
|
50.38
|
5,879,700
|
|
5/20/2021
|
+2.80 / +3.99%
|
70.10
|
73.00
|
69.50
|
73.00
|
70.44
|
48.39
|
2,687,500
|
|
5/19/2021
|
+0.10 / +0.14%
|
70.10
|
70.20
|
69.30
|
70.20
|
69.72
|
46.53
|
2,494,300
|
|
5/18/2021
|
-0.10 / -0.14%
|
69.90
|
70.50
|
69.00
|
70.10
|
69.00
|
46.47
|
3,621,050
|
|
5/17/2021
|
-1.80 / -2.50%
|
72.00
|
72.40
|
69.90
|
70.20
|
69.90
|
46.53
|
3,410,100
|
|
5/14/2021
|
+0.90 / +1.27%
|
71.00
|
72.20
|
70.70
|
72.00
|
71.50
|
47.72
|
3,325,000
|
|
5/13/2021
|
-1.50 / -2.07%
|
70.50
|
72.70
|
70.50
|
71.10
|
71.52
|
47.13
|
3,715,200
|
|
5/12/2021
|
+3.10 / +4.46%
|
69.50
|
73.00
|
69.50
|
72.60
|
70.95
|
48.12
|
5,288,500
|
|
5/11/2021
|
-0.40 / -0.57%
|
69.90
|
70.90
|
69.40
|
69.50
|
70.23
|
46.07
|
4,369,600
|
|
5/10/2021
|
-1.00 / -1.41%
|
70.50
|
70.90
|
69.90
|
69.90
|
70.37
|
46.33
|
3,273,100
|
|
5/7/2021
|
-0.90 / -1.25%
|
71.60
|
72.00
|
70.20
|
70.90
|
71.03
|
47.00
|
2,686,500
|
|
5/6/2021
|
-0.50 / -0.69%
|
72.10
|
72.50
|
71.40
|
71.80
|
72.01
|
47.59
|
3,551,000
|
|
5/5/2021
|
-0.70 / -0.96%
|
72.70
|
72.90
|
72.00
|
72.30
|
72.49
|
47.92
|
3,729,900
|
|
5/4/2021
|
+2.80 / +3.99%
|
70.20
|
73.60
|
70.00
|
73.00
|
72.20
|
48.39
|
5,014,620
|
|
4/29/2021
|
-1.30 / -1.82%
|
71.60
|
73.00
|
70.20
|
70.20
|
71.83
|
46.53
|
3,222,900
|
|
4/28/2021
|
-0.70 / -0.97%
|
71.90
|
71.90
|
70.50
|
71.50
|
71.43
|
47.39
|
3,672,400
|
|
4/27/2021
|
-2.00 / -2.70%
|
74.00
|
74.00
|
71.90
|
72.20
|
72.59
|
47.86
|
3,368,200
|
|
4/26/2021
|
+3.90 / +5.55%
|
73.90
|
74.20
|
71.90
|
74.20
|
73.09
|
49.18
|
5,067,200
|
|
4/23/2021
|
+2.10 / +2.75%
|
76.40
|
78.90
|
76.00
|
78.50
|
77.39
|
46.58
|
4,236,600
|
|
4/22/2021
|
-3.00 / -3.78%
|
79.30
|
79.60
|
76.40
|
76.40
|
78.47
|
45.34
|
3,943,000
|
|
4/20/2021
|
+3.50 / +4.61%
|
76.00
|
81.20
|
76.00
|
79.40
|
79.54
|
47.12
|
6,481,900
|
|
4/19/2021
|
+4.90 / +6.90%
|
71.60
|
75.90
|
70.90
|
75.90
|
74.59
|
45.04
|
5,360,800
|
|
4/16/2021
|
+3.40 / +5.03%
|
67.50
|
72.30
|
67.40
|
71.00
|
69.87
|
42.13
|
5,559,300
|
|
4/15/2021
|
0.00 / 0.00%
|
67.30
|
68.20
|
67.10
|
67.60
|
67.54
|
40.11
|
2,897,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|