|
Closing price on 6/15/2022
|
|
Open |
49.90 |
High |
50.10 |
Low |
48.40 |
Volume |
2,636,900 |
Split-adjusted Price |
44.09 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2022
|
-1.10 / -2.20%
|
49.90
|
50.10
|
48.40
|
48.80
|
49.05
|
44.09
|
2,636,900
|
|
6/14/2022
|
-0.10 / -0.20%
|
49.50
|
50.00
|
48.25
|
49.90
|
48.96
|
45.08
|
4,394,400
|
|
6/13/2022
|
-2.70 / -5.12%
|
51.60
|
52.30
|
50.00
|
50.00
|
51.23
|
45.17
|
2,540,000
|
|
6/10/2022
|
-0.50 / -0.94%
|
53.00
|
53.30
|
52.10
|
52.70
|
52.71
|
47.61
|
1,733,400
|
|
6/9/2022
|
+0.50 / +0.95%
|
52.90
|
53.50
|
52.20
|
53.20
|
52.75
|
48.06
|
1,819,200
|
|
6/8/2022
|
-0.20 / -0.38%
|
52.80
|
53.00
|
51.90
|
52.70
|
52.45
|
47.61
|
2,466,900
|
|
6/7/2022
|
-0.80 / -1.49%
|
53.20
|
53.70
|
52.10
|
52.90
|
52.84
|
47.79
|
2,655,600
|
|
6/6/2022
|
0.00 / 0.00%
|
53.90
|
54.30
|
52.70
|
53.70
|
53.33
|
48.52
|
2,515,000
|
|
6/3/2022
|
-0.50 / -0.92%
|
54.20
|
54.70
|
53.00
|
53.70
|
53.68
|
48.52
|
2,552,400
|
|
6/2/2022
|
-0.30 / -0.55%
|
54.50
|
54.70
|
53.20
|
54.20
|
53.83
|
48.97
|
2,360,600
|
|
6/1/2022
|
-0.30 / -0.55%
|
54.50
|
55.00
|
53.30
|
54.50
|
54.11
|
49.24
|
3,688,700
|
|
5/31/2022
|
-0.50 / -0.90%
|
54.90
|
55.70
|
53.80
|
54.80
|
54.64
|
49.51
|
2,578,400
|
|
5/30/2022
|
+1.00 / +1.84%
|
54.30
|
55.50
|
52.90
|
55.30
|
54.02
|
49.96
|
3,755,700
|
|
5/27/2022
|
+0.70 / +1.31%
|
53.80
|
54.80
|
53.00
|
54.30
|
53.86
|
49.06
|
3,236,400
|
|
5/26/2022
|
+0.80 / +1.52%
|
52.90
|
54.50
|
52.60
|
53.60
|
53.54
|
48.43
|
2,748,100
|
|
5/25/2022
|
-0.40 / -0.75%
|
53.10
|
53.60
|
51.40
|
52.80
|
52.26
|
47.70
|
2,803,400
|
|
5/24/2022
|
+0.20 / +0.38%
|
52.60
|
53.20
|
50.80
|
53.20
|
51.71
|
48.06
|
2,092,200
|
|
5/23/2022
|
-0.80 / -1.49%
|
53.50
|
53.70
|
52.00
|
53.00
|
52.74
|
47.88
|
2,037,900
|
|
5/20/2022
|
-0.20 / -0.37%
|
53.90
|
55.00
|
52.90
|
53.80
|
53.84
|
48.61
|
2,333,500
|
|
5/19/2022
|
-1.80 / -3.23%
|
55.10
|
55.10
|
53.40
|
54.00
|
54.17
|
48.79
|
3,849,100
|
|
5/18/2022
|
-1.20 / -2.11%
|
57.50
|
57.50
|
55.10
|
55.80
|
55.97
|
50.41
|
2,556,300
|
|
5/17/2022
|
+2.40 / +4.40%
|
54.40
|
57.00
|
53.00
|
57.00
|
54.42
|
51.50
|
2,793,500
|
|
5/16/2022
|
+1.00 / +1.87%
|
53.20
|
55.90
|
53.00
|
54.60
|
54.16
|
49.33
|
2,111,100
|
|
5/13/2022
|
-3.40 / -5.96%
|
56.60
|
57.70
|
53.60
|
53.60
|
55.59
|
48.43
|
2,608,800
|
|
5/12/2022
|
-3.70 / -6.10%
|
60.30
|
60.30
|
57.00
|
57.00
|
59.05
|
51.50
|
1,895,200
|
|
5/11/2022
|
-1.20 / -1.94%
|
61.80
|
62.00
|
60.10
|
60.70
|
60.90
|
54.84
|
1,902,600
|
|
5/10/2022
|
+2.60 / +4.38%
|
58.20
|
61.90
|
57.30
|
61.90
|
59.20
|
55.92
|
3,199,219
|
|
5/9/2022
|
-1.70 / -2.79%
|
60.20
|
61.10
|
58.80
|
59.30
|
59.69
|
53.57
|
4,394,200
|
|
5/6/2022
|
-0.50 / -0.81%
|
61.10
|
61.50
|
60.10
|
61.00
|
60.81
|
55.11
|
1,890,700
|
|
5/5/2022
|
0.00 / 0.00%
|
61.30
|
62.00
|
60.50
|
61.50
|
61.31
|
55.56
|
2,541,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|