|
|
Closing price on 5/31/2019
|
|
| Open |
24.65 |
| High |
24.70 |
| Low |
24.20 |
| Volume |
716,840 |
| Split-adjusted Price |
10.33 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
-0.45 / -1.83%
|
24.65
|
24.70
|
24.20
|
24.20
|
24.45
|
10.33
|
716,840
|
|
|
5/30/2019
|
+0.15 / +0.61%
|
24.60
|
24.70
|
24.45
|
24.65
|
24.59
|
10.52
|
823,350
|
|
|
5/29/2019
|
-0.20 / -0.81%
|
24.70
|
24.75
|
24.45
|
24.50
|
24.61
|
10.46
|
908,970
|
|
|
5/28/2019
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.45
|
24.70
|
24.60
|
10.54
|
610,630
|
|
|
5/27/2019
|
0.00 / 0.00%
|
24.70
|
24.85
|
24.55
|
24.70
|
24.70
|
10.54
|
715,110
|
|
|
5/24/2019
|
-0.15 / -0.60%
|
24.80
|
24.95
|
24.40
|
24.70
|
24.72
|
10.54
|
831,420
|
|
|
5/23/2019
|
+0.45 / +1.84%
|
24.40
|
24.95
|
24.40
|
24.85
|
24.69
|
10.61
|
1,447,280
|
|
|
5/22/2019
|
+0.10 / +0.41%
|
24.30
|
24.40
|
24.25
|
24.40
|
24.34
|
10.41
|
4,855,000
|
|
|
5/21/2019
|
-0.10 / -0.41%
|
24.40
|
24.60
|
24.30
|
24.30
|
24.41
|
10.37
|
881,900
|
|
|
5/20/2019
|
-0.30 / -1.21%
|
24.70
|
24.80
|
24.30
|
24.40
|
24.51
|
10.41
|
834,830
|
|
|
5/17/2019
|
-0.40 / -1.59%
|
25.10
|
25.20
|
24.60
|
24.70
|
24.79
|
10.54
|
880,530
|
|
|
5/16/2019
|
+1.00 / +4.15%
|
24.20
|
25.10
|
24.10
|
25.10
|
24.70
|
10.71
|
2,437,580
|
|
|
5/15/2019
|
+0.90 / +3.88%
|
23.20
|
24.10
|
23.20
|
24.10
|
23.56
|
10.29
|
1,588,030
|
|
|
5/14/2019
|
0.00 / 0.00%
|
23.20
|
23.35
|
23.05
|
23.20
|
23.21
|
9.90
|
742,550
|
|
|
5/13/2019
|
+0.10 / +0.43%
|
23.10
|
23.25
|
23.00
|
23.20
|
23.15
|
9.90
|
3,155,570
|
|
|
5/10/2019
|
+0.25 / +1.09%
|
22.85
|
23.10
|
22.80
|
23.10
|
22.92
|
9.86
|
769,260
|
|
|
5/9/2019
|
0.00 / 0.00%
|
22.85
|
23.00
|
22.80
|
22.85
|
22.88
|
9.75
|
500,700
|
|
|
5/8/2019
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.65
|
22.85
|
22.74
|
9.75
|
438,880
|
|
|
5/7/2019
|
-0.30 / -1.30%
|
23.15
|
23.30
|
22.85
|
22.85
|
23.10
|
9.75
|
688,150
|
|
|
5/6/2019
|
-0.30 / -1.28%
|
23.30
|
23.30
|
22.80
|
23.15
|
22.97
|
9.88
|
643,030
|
|
|
5/3/2019
|
-0.10 / -0.42%
|
23.55
|
23.65
|
23.45
|
23.45
|
23.53
|
10.01
|
1,008,390
|
|
|
5/2/2019
|
+0.05 / +0.21%
|
23.50
|
23.55
|
23.30
|
23.55
|
23.44
|
10.05
|
812,760
|
|
|
4/26/2019
|
+0.20 / +0.86%
|
23.30
|
23.50
|
23.05
|
23.50
|
23.32
|
10.03
|
1,434,000
|
|
|
4/25/2019
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.95
|
23.30
|
23.18
|
9.94
|
855,590
|
|
|
4/24/2019
|
-4.60 / -16.49%
|
22.80
|
23.30
|
22.70
|
23.30
|
22.99
|
9.94
|
1,131,420
|
|
|
4/23/2019
|
+0.10 / +0.36%
|
27.80
|
28.00
|
27.70
|
27.90
|
27.83
|
9.68
|
1,289,910
|
|
|
4/22/2019
|
-0.40 / -1.42%
|
28.20
|
28.30
|
27.50
|
27.80
|
27.86
|
9.65
|
692,070
|
|
|
4/19/2019
|
-0.20 / -0.70%
|
28.50
|
28.70
|
28.15
|
28.20
|
28.44
|
9.78
|
364,160
|
|
|
4/18/2019
|
-0.40 / -1.39%
|
28.70
|
28.90
|
28.15
|
28.40
|
28.55
|
9.85
|
860,710
|
|
|
4/17/2019
|
0.00 / 0.00%
|
28.80
|
29.10
|
28.65
|
28.80
|
28.86
|
9.99
|
4,862,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|