|
|
Closing price on 5/5/2016
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.10 |
| Volume |
501,880 |
| Split-adjusted Price |
3.31 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2016
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.75
|
3.71
|
1,174,940
|
|
|
4/12/2016
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.40
|
15.50
|
15.49
|
3.64
|
897,240
|
|
|
4/11/2016
|
+0.40 / +2.63%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.48
|
3.67
|
1,540,500
|
|
|
4/8/2016
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.06
|
3.57
|
841,640
|
|
|
4/7/2016
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
14.95
|
3.55
|
978,100
|
|
|
4/6/2016
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.96
|
3.53
|
580,900
|
|
|
4/5/2016
|
+0.10 / +0.67%
|
14.90
|
15.30
|
14.90
|
15.00
|
15.06
|
3.53
|
684,740
|
|
|
4/4/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.84
|
3.50
|
885,540
|
|
|
4/1/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.84
|
3.50
|
571,970
|
|
|
3/31/2016
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.88
|
3.50
|
1,040,720
|
|
|
3/30/2016
|
-0.20 / -1.32%
|
14.90
|
15.10
|
14.70
|
14.90
|
14.90
|
3.50
|
597,950
|
|
|
3/29/2016
|
+0.10 / +0.67%
|
14.90
|
15.40
|
14.80
|
15.10
|
15.08
|
3.55
|
970,830
|
|
|
3/28/2016
|
+0.70 / +4.90%
|
14.30
|
15.10
|
14.20
|
15.00
|
14.77
|
3.53
|
1,704,960
|
|
|
3/25/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.24
|
3.36
|
638,040
|
|
|
3/24/2016
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.30
|
14.25
|
3.36
|
915,150
|
|
|
3/23/2016
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.30
|
14.17
|
3.36
|
697,430
|
|
|
3/22/2016
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.20
|
14.30
|
14.28
|
3.36
|
3,853,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|