|
Closing price on 5/25/2022
|
|
Open |
53.10 |
High |
53.60 |
Low |
51.40 |
Volume |
2,803,400 |
Split-adjusted Price |
47.70 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2022
|
-0.40 / -0.75%
|
53.10
|
53.60
|
51.40
|
52.80
|
52.26
|
47.70
|
2,803,400
|
|
5/24/2022
|
+0.20 / +0.38%
|
52.60
|
53.20
|
50.80
|
53.20
|
51.71
|
48.06
|
2,092,200
|
|
5/23/2022
|
-0.80 / -1.49%
|
53.50
|
53.70
|
52.00
|
53.00
|
52.74
|
47.88
|
2,037,900
|
|
5/20/2022
|
-0.20 / -0.37%
|
53.90
|
55.00
|
52.90
|
53.80
|
53.84
|
48.61
|
2,333,500
|
|
5/19/2022
|
-1.80 / -3.23%
|
55.10
|
55.10
|
53.40
|
54.00
|
54.17
|
48.79
|
3,849,100
|
|
5/18/2022
|
-1.20 / -2.11%
|
57.50
|
57.50
|
55.10
|
55.80
|
55.97
|
50.41
|
2,556,300
|
|
5/17/2022
|
+2.40 / +4.40%
|
54.40
|
57.00
|
53.00
|
57.00
|
54.42
|
51.50
|
2,793,500
|
|
5/16/2022
|
+1.00 / +1.87%
|
53.20
|
55.90
|
53.00
|
54.60
|
54.16
|
49.33
|
2,111,100
|
|
5/13/2022
|
-3.40 / -5.96%
|
56.60
|
57.70
|
53.60
|
53.60
|
55.59
|
48.43
|
2,608,800
|
|
5/12/2022
|
-3.70 / -6.10%
|
60.30
|
60.30
|
57.00
|
57.00
|
59.05
|
51.50
|
1,895,200
|
|
5/11/2022
|
-1.20 / -1.94%
|
61.80
|
62.00
|
60.10
|
60.70
|
60.90
|
54.84
|
1,902,600
|
|
5/10/2022
|
+2.60 / +4.38%
|
58.20
|
61.90
|
57.30
|
61.90
|
59.20
|
55.92
|
3,199,219
|
|
5/9/2022
|
-1.70 / -2.79%
|
60.20
|
61.10
|
58.80
|
59.30
|
59.69
|
53.57
|
4,394,200
|
|
5/6/2022
|
-0.50 / -0.81%
|
61.10
|
61.50
|
60.10
|
61.00
|
60.81
|
55.11
|
1,890,700
|
|
5/5/2022
|
0.00 / 0.00%
|
61.30
|
62.00
|
60.50
|
61.50
|
61.31
|
55.56
|
2,541,900
|
|
5/4/2022
|
-0.60 / -0.97%
|
62.10
|
62.30
|
60.40
|
61.50
|
61.39
|
55.56
|
4,160,700
|
|
4/29/2022
|
+0.10 / +0.16%
|
61.90
|
62.50
|
60.50
|
62.10
|
61.67
|
56.10
|
3,799,737
|
|
4/28/2022
|
0.00 / 0.00%
|
61.60
|
62.50
|
60.40
|
62.00
|
61.22
|
56.01
|
2,121,300
|
|
4/27/2022
|
-0.70 / -1.12%
|
62.30
|
62.40
|
60.40
|
62.00
|
61.20
|
56.01
|
3,050,200
|
|
4/26/2022
|
+0.70 / +1.13%
|
61.50
|
62.80
|
59.10
|
62.70
|
61.13
|
56.65
|
3,939,300
|
|
4/25/2022
|
-2.90 / -4.47%
|
64.50
|
64.50
|
60.60
|
62.00
|
62.79
|
56.01
|
1,848,100
|
|
4/22/2022
|
+1.50 / +2.37%
|
63.20
|
66.20
|
60.70
|
64.90
|
63.21
|
58.63
|
3,842,600
|
|
4/21/2022
|
-0.10 / -0.16%
|
63.10
|
64.20
|
61.70
|
63.40
|
62.76
|
57.28
|
3,034,600
|
|
4/20/2022
|
+0.60 / +0.95%
|
62.40
|
63.90
|
61.40
|
63.50
|
62.56
|
57.37
|
2,778,800
|
|
4/19/2022
|
-2.00 / -2.28%
|
87.70
|
89.00
|
85.80
|
85.80
|
87.75
|
56.87
|
4,610,000
|
|
4/18/2022
|
+1.20 / +1.39%
|
86.60
|
88.10
|
84.90
|
87.80
|
86.07
|
58.20
|
4,319,200
|
|
4/15/2022
|
-2.90 / -3.24%
|
89.30
|
89.60
|
86.60
|
86.60
|
88.93
|
57.40
|
2,718,600
|
|
4/14/2022
|
-1.50 / -1.65%
|
90.80
|
91.50
|
89.50
|
89.50
|
90.68
|
59.32
|
3,764,700
|
|
4/13/2022
|
+1.00 / +1.11%
|
89.80
|
91.00
|
89.80
|
91.00
|
90.32
|
60.32
|
3,029,000
|
|
4/12/2022
|
-1.00 / -1.10%
|
91.00
|
91.80
|
89.30
|
90.00
|
90.39
|
59.66
|
3,266,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|