|
|
Closing price on 5/30/2016
|
|
| Open |
15.20 |
| High |
15.40 |
| Low |
15.10 |
| Volume |
540,240 |
| Split-adjusted Price |
3.55 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.20
|
3.55
|
540,240
|
|
|
5/27/2016
|
+0.10 / +0.66%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.22
|
3.57
|
507,370
|
|
|
5/26/2016
|
+0.10 / +0.67%
|
15.20
|
15.60
|
15.10
|
15.10
|
15.25
|
3.55
|
939,890
|
|
|
5/25/2016
|
+0.20 / +1.35%
|
14.70
|
15.10
|
14.70
|
15.00
|
14.92
|
3.53
|
684,030
|
|
|
5/24/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.74
|
3.48
|
429,820
|
|
|
5/23/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.76
|
3.48
|
427,840
|
|
|
5/20/2016
|
-0.20 / -1.33%
|
15.00
|
15.30
|
14.80
|
14.80
|
15.00
|
3.48
|
515,880
|
|
|
5/19/2016
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.90
|
15.00
|
14.98
|
3.53
|
458,710
|
|
|
5/18/2016
|
+0.10 / +0.67%
|
15.10
|
15.40
|
15.00
|
15.10
|
15.17
|
3.55
|
609,240
|
|
|
5/17/2016
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.77
|
3.53
|
726,940
|
|
|
5/16/2016
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.57
|
3.45
|
5,288,113
|
|
|
5/13/2016
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.42
|
3.43
|
627,270
|
|
|
5/12/2016
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.43
|
3.41
|
515,240
|
|
|
5/11/2016
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.60
|
14.63
|
3.43
|
757,700
|
|
|
5/10/2016
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.60
|
14.44
|
3.43
|
558,210
|
|
|
5/9/2016
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.45
|
3.43
|
1,006,400
|
|
|
5/6/2016
|
+0.50 / +3.55%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.49
|
3.43
|
1,049,220
|
|
|
5/5/2016
|
-0.30 / -2.08%
|
14.40
|
14.50
|
14.10
|
14.10
|
14.33
|
3.31
|
501,880
|
|
|
5/4/2016
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.26
|
3.38
|
456,520
|
|
|
4/29/2016
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.24
|
3.38
|
675,680
|
|
|
4/28/2016
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.00
|
13.99
|
3.29
|
655,480
|
|
|
4/27/2016
|
-0.60 / -4.11%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.23
|
3.29
|
814,230
|
|
|
4/26/2016
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.60
|
14.61
|
3.43
|
814,430
|
|
|
4/25/2016
|
-0.40 / -2.65%
|
15.10
|
15.30
|
14.70
|
14.70
|
14.90
|
3.45
|
788,920
|
|
|
4/22/2016
|
-0.20 / -1.31%
|
15.30
|
15.30
|
14.80
|
15.10
|
15.06
|
3.55
|
1,134,740
|
|
|
4/21/2016
|
+0.10 / +0.66%
|
15.20
|
15.40
|
15.10
|
15.30
|
15.21
|
3.60
|
845,890
|
|
|
4/20/2016
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.30
|
3.57
|
647,590
|
|
|
4/19/2016
|
-0.30 / -1.90%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.52
|
3.64
|
841,310
|
|
|
4/15/2016
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.76
|
3.71
|
870,700
|
|
|
4/14/2016
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.60
|
15.90
|
15.81
|
3.74
|
950,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|