|
|
Closing price on 5/5/2020
|
|
| Open |
26.80 |
| High |
27.00 |
| Low |
25.90 |
| Volume |
644,800 |
| Split-adjusted Price |
11.67 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
-0.75 / -2.79%
|
26.80
|
27.00
|
25.90
|
26.15
|
26.40
|
11.67
|
644,800
|
|
|
5/4/2020
|
+0.10 / +0.37%
|
26.60
|
27.50
|
26.30
|
26.90
|
26.95
|
12.00
|
1,162,140
|
|
|
4/29/2020
|
+1.75 / +6.99%
|
25.05
|
26.80
|
24.95
|
26.80
|
25.88
|
11.96
|
1,278,990
|
|
|
4/28/2020
|
-0.05 / -0.20%
|
25.00
|
25.05
|
24.70
|
25.05
|
24.88
|
11.18
|
576,010
|
|
|
4/27/2020
|
+0.05 / +0.20%
|
25.05
|
25.15
|
24.70
|
25.10
|
24.95
|
11.20
|
1,501,150
|
|
|
4/24/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.80
|
25.05
|
24.92
|
11.18
|
1,565,030
|
|
|
4/23/2020
|
+0.05 / +0.20%
|
24.90
|
25.15
|
24.90
|
25.05
|
24.98
|
11.18
|
442,420
|
|
|
4/22/2020
|
+0.10 / +0.40%
|
24.75
|
25.00
|
24.50
|
25.00
|
24.77
|
11.15
|
3,542,650
|
|
|
4/21/2020
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.79
|
11.11
|
999,320
|
|
|
4/20/2020
|
+0.05 / +0.20%
|
25.00
|
25.15
|
24.85
|
25.05
|
24.94
|
11.18
|
1,216,490
|
|
|
4/17/2020
|
+0.20 / +0.81%
|
25.00
|
25.15
|
24.90
|
25.00
|
24.97
|
11.15
|
2,514,560
|
|
|
4/16/2020
|
-0.15 / -0.60%
|
24.95
|
24.95
|
24.70
|
24.80
|
24.87
|
11.07
|
1,386,880
|
|
|
4/15/2020
|
-0.15 / -0.60%
|
25.10
|
25.10
|
24.90
|
24.95
|
24.97
|
11.13
|
3,496,430
|
|
|
4/14/2020
|
-0.05 / -0.20%
|
25.10
|
25.20
|
24.90
|
25.10
|
25.02
|
11.20
|
783,970
|
|
|
4/13/2020
|
+0.05 / +0.20%
|
25.05
|
25.40
|
24.90
|
25.15
|
25.18
|
11.22
|
391,180
|
|
|
4/10/2020
|
-0.05 / -0.20%
|
25.05
|
25.20
|
24.70
|
25.10
|
25.01
|
11.20
|
368,040
|
|
|
4/9/2020
|
-0.05 / -0.20%
|
25.00
|
25.20
|
24.90
|
25.15
|
25.08
|
11.22
|
599,450
|
|
|
4/8/2020
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.12
|
11.24
|
1,306,610
|
|
|
4/7/2020
|
+0.25 / +1.00%
|
24.95
|
25.20
|
24.70
|
25.20
|
24.95
|
11.24
|
756,470
|
|
|
4/6/2020
|
0.00 / 0.00%
|
24.80
|
24.95
|
24.70
|
24.95
|
24.78
|
11.13
|
1,070,830
|
|
|
4/3/2020
|
+0.05 / +0.20%
|
24.90
|
24.95
|
24.65
|
24.95
|
24.84
|
11.13
|
1,751,570
|
|
|
4/1/2020
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.60
|
24.90
|
24.76
|
11.11
|
835,220
|
|
|
3/31/2020
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.50
|
24.90
|
24.75
|
11.11
|
1,907,780
|
|
|
3/30/2020
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.70
|
25.00
|
24.86
|
11.15
|
591,020
|
|
|
3/27/2020
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.70
|
25.10
|
24.84
|
11.20
|
561,280
|
|
|
3/26/2020
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.80
|
25.10
|
24.95
|
11.20
|
566,660
|
|
|
3/25/2020
|
+0.25 / +1.01%
|
24.75
|
25.00
|
24.70
|
25.00
|
24.83
|
11.15
|
196,220
|
|
|
3/24/2020
|
-0.25 / -1.00%
|
25.00
|
25.00
|
24.75
|
24.75
|
24.80
|
11.04
|
363,780
|
|
|
3/23/2020
|
-0.20 / -0.79%
|
25.20
|
25.20
|
24.70
|
25.00
|
24.85
|
11.15
|
334,360
|
|
|
3/20/2020
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.55
|
25.20
|
24.86
|
11.24
|
2,263,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|