|
|
Closing price on 5/28/2024
|
|
| Open |
25.70 |
| High |
25.90 |
| Low |
25.45 |
| Volume |
5,047,200 |
| Split-adjusted Price |
25.60 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.15 / +0.59%
|
25.70
|
25.90
|
25.45
|
25.60
|
25.66
|
25.60
|
5,047,200
|
|
|
5/27/2024
|
-0.50 / -1.93%
|
25.95
|
25.95
|
25.35
|
25.45
|
25.47
|
25.45
|
6,907,500
|
|
|
5/24/2024
|
-0.60 / -2.26%
|
26.15
|
26.55
|
25.25
|
25.95
|
25.89
|
25.95
|
14,939,300
|
|
|
5/23/2024
|
+0.05 / +0.19%
|
26.35
|
26.65
|
25.95
|
26.55
|
26.26
|
26.55
|
5,598,400
|
|
|
5/22/2024
|
+1.00 / +3.92%
|
25.70
|
26.85
|
25.55
|
26.50
|
26.31
|
26.50
|
17,283,900
|
|
|
5/21/2024
|
-0.30 / -1.16%
|
25.75
|
25.80
|
25.30
|
25.50
|
25.53
|
25.50
|
7,972,300
|
|
|
5/20/2024
|
-0.25 / -0.96%
|
26.40
|
26.40
|
25.80
|
25.80
|
26.01
|
25.80
|
7,620,100
|
|
|
5/17/2024
|
+0.25 / +0.97%
|
25.90
|
26.20
|
25.60
|
26.05
|
25.93
|
26.05
|
7,259,700
|
|
|
5/16/2024
|
+0.30 / +1.18%
|
25.75
|
26.05
|
25.60
|
25.80
|
25.84
|
25.80
|
7,912,800
|
|
|
5/15/2024
|
+0.20 / +0.79%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.39
|
25.50
|
6,024,800
|
|
|
5/14/2024
|
-0.20 / -0.78%
|
25.50
|
25.60
|
25.05
|
25.30
|
25.24
|
25.30
|
4,294,100
|
|
|
5/13/2024
|
+0.30 / +1.19%
|
25.85
|
25.85
|
25.25
|
25.50
|
25.49
|
25.50
|
5,275,300
|
|
|
5/10/2024
|
+0.95 / +3.92%
|
25.00
|
25.60
|
24.85
|
25.20
|
25.19
|
25.20
|
8,297,500
|
|
|
5/9/2024
|
-0.30 / -1.10%
|
27.50
|
27.60
|
26.80
|
26.85
|
27.02
|
24.26
|
11,540,800
|
|
|
5/8/2024
|
-0.45 / -1.63%
|
27.00
|
27.60
|
26.65
|
27.15
|
27.07
|
24.53
|
11,296,200
|
|
|
5/7/2024
|
-0.30 / -1.08%
|
28.10
|
28.10
|
27.40
|
27.60
|
27.61
|
24.94
|
8,053,300
|
|
|
5/6/2024
|
+0.95 / +3.53%
|
27.30
|
27.95
|
27.00
|
27.90
|
27.59
|
25.21
|
8,630,000
|
|
|
5/3/2024
|
+0.70 / +2.67%
|
26.50
|
27.45
|
26.40
|
26.95
|
27.04
|
24.35
|
12,100,000
|
|
|
5/2/2024
|
-0.20 / -0.76%
|
26.70
|
26.80
|
25.90
|
26.25
|
26.17
|
23.72
|
4,686,900
|
|
|
4/26/2024
|
-0.25 / -0.94%
|
26.30
|
27.00
|
26.10
|
26.45
|
26.62
|
23.90
|
7,156,900
|
|
|
4/25/2024
|
-0.35 / -1.29%
|
26.75
|
26.95
|
26.50
|
26.70
|
26.68
|
24.12
|
5,093,200
|
|
|
4/24/2024
|
+1.75 / +6.92%
|
25.95
|
27.05
|
25.70
|
27.05
|
26.44
|
24.44
|
11,881,800
|
|
|
4/23/2024
|
-1.35 / -5.07%
|
26.70
|
26.80
|
25.30
|
25.30
|
25.93
|
22.86
|
10,149,500
|
|
|
4/22/2024
|
+0.45 / +1.72%
|
26.75
|
26.95
|
26.20
|
26.65
|
26.57
|
24.08
|
7,561,000
|
|
|
4/19/2024
|
-1.80 / -6.43%
|
27.00
|
27.55
|
26.10
|
26.20
|
26.71
|
23.67
|
16,155,200
|
|
|
4/17/2024
|
-1.15 / -3.95%
|
29.20
|
29.25
|
28.00
|
28.00
|
28.50
|
25.30
|
11,289,400
|
|
|
4/16/2024
|
-0.60 / -2.02%
|
29.50
|
29.65
|
27.90
|
29.15
|
28.67
|
26.34
|
17,601,500
|
|
|
4/15/2024
|
-2.20 / -6.89%
|
31.90
|
32.70
|
29.75
|
29.75
|
31.30
|
26.88
|
18,854,300
|
|
|
4/12/2024
|
+0.35 / +1.11%
|
31.85
|
32.25
|
31.70
|
31.95
|
31.94
|
28.87
|
9,125,600
|
|
|
4/11/2024
|
0.00 / 0.00%
|
31.15
|
31.95
|
31.10
|
31.60
|
31.45
|
28.55
|
8,739,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|