|
|
Closing price on 5/29/2018
|
|
| Open |
29.70 |
| High |
30.25 |
| Low |
29.65 |
| Volume |
718,800 |
| Split-adjusted Price |
10.41 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+0.15 / +0.50%
|
29.70
|
30.25
|
29.65
|
30.00
|
29.94
|
10.41
|
718,800
|
|
|
5/28/2018
|
-0.15 / -0.50%
|
29.85
|
29.85
|
28.80
|
29.85
|
29.35
|
10.36
|
665,880
|
|
|
5/25/2018
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
30.00
|
29.85
|
10.41
|
465,550
|
|
|
5/24/2018
|
+0.05 / +0.17%
|
29.95
|
30.05
|
29.80
|
30.00
|
29.94
|
10.41
|
445,310
|
|
|
5/23/2018
|
-0.05 / -0.17%
|
29.90
|
30.00
|
29.15
|
29.95
|
29.71
|
10.39
|
589,470
|
|
|
5/22/2018
|
-0.95 / -3.07%
|
30.70
|
30.70
|
29.10
|
30.00
|
30.18
|
10.41
|
1,598,090
|
|
|
5/21/2018
|
0.00 / 0.00%
|
30.95
|
31.00
|
30.55
|
30.95
|
30.82
|
10.74
|
789,630
|
|
|
5/18/2018
|
-0.05 / -0.16%
|
31.00
|
31.30
|
30.50
|
30.95
|
30.85
|
10.74
|
559,630
|
|
|
5/17/2018
|
-0.20 / -0.64%
|
31.20
|
31.35
|
31.00
|
31.00
|
31.16
|
10.76
|
495,570
|
|
|
5/16/2018
|
-0.10 / -0.32%
|
31.30
|
31.30
|
31.05
|
31.20
|
31.16
|
10.83
|
430,160
|
|
|
5/15/2018
|
-0.20 / -0.63%
|
31.50
|
31.60
|
31.15
|
31.30
|
31.38
|
10.86
|
622,860
|
|
|
5/14/2018
|
+0.10 / +0.32%
|
31.55
|
31.70
|
31.30
|
31.50
|
31.50
|
10.93
|
608,360
|
|
|
5/11/2018
|
-0.10 / -0.32%
|
31.50
|
31.70
|
30.65
|
31.40
|
31.23
|
10.89
|
841,010
|
|
|
5/10/2018
|
-0.40 / -1.25%
|
31.80
|
32.25
|
31.50
|
31.50
|
31.88
|
10.93
|
550,540
|
|
|
5/9/2018
|
-0.70 / -2.15%
|
32.30
|
32.40
|
31.80
|
31.90
|
32.11
|
11.07
|
713,940
|
|
|
5/8/2018
|
0.00 / 0.00%
|
32.60
|
32.70
|
32.10
|
32.60
|
32.45
|
11.31
|
954,060
|
|
|
5/7/2018
|
+0.60 / +1.88%
|
32.00
|
32.60
|
31.70
|
32.60
|
32.15
|
11.31
|
724,570
|
|
|
5/4/2018
|
+0.30 / +0.95%
|
31.80
|
32.10
|
31.35
|
32.00
|
31.80
|
11.10
|
524,940
|
|
|
5/3/2018
|
-0.10 / -0.31%
|
31.80
|
31.80
|
30.10
|
31.70
|
31.14
|
11.00
|
754,440
|
|
|
5/2/2018
|
-1.40 / -4.22%
|
33.20
|
33.35
|
31.80
|
31.80
|
32.71
|
11.03
|
520,530
|
|
|
4/27/2018
|
-5.75 / -14.76%
|
32.50
|
33.25
|
32.50
|
33.20
|
32.93
|
11.52
|
870,290
|
|
|
4/26/2018
|
-0.95 / -2.38%
|
39.90
|
40.10
|
38.95
|
38.95
|
39.47
|
11.26
|
834,820
|
|
|
4/24/2018
|
0.00 / 0.00%
|
39.90
|
40.30
|
39.30
|
39.90
|
39.80
|
11.54
|
926,810
|
|
|
4/23/2018
|
-1.60 / -3.86%
|
41.70
|
41.90
|
39.70
|
39.90
|
40.94
|
11.54
|
1,606,770
|
|
|
4/20/2018
|
+1.25 / +3.11%
|
40.25
|
41.50
|
40.00
|
41.50
|
40.80
|
12.00
|
2,075,510
|
|
|
4/19/2018
|
-0.75 / -1.83%
|
40.95
|
41.00
|
39.95
|
40.25
|
40.37
|
11.64
|
1,109,120
|
|
|
4/18/2018
|
-0.50 / -1.20%
|
41.45
|
41.55
|
40.75
|
41.00
|
41.13
|
11.85
|
1,015,240
|
|
|
4/17/2018
|
+1.50 / +3.75%
|
40.20
|
41.50
|
39.80
|
41.50
|
40.28
|
12.00
|
1,342,150
|
|
|
4/16/2018
|
+0.70 / +1.78%
|
39.25
|
40.00
|
38.60
|
40.00
|
39.21
|
11.57
|
1,248,890
|
|
|
4/13/2018
|
-1.30 / -3.20%
|
40.60
|
40.85
|
39.20
|
39.30
|
39.99
|
11.36
|
886,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|