|
Closing price on 6/24/2022
|
|
Open |
52.30 |
High |
52.80 |
Low |
51.70 |
Volume |
1,715,700 |
Split-adjusted Price |
47.43 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2022
|
+0.30 / +0.57%
|
52.30
|
52.80
|
51.70
|
52.50
|
52.26
|
47.43
|
1,715,700
|
|
6/23/2022
|
+0.40 / +0.77%
|
52.20
|
52.50
|
51.20
|
52.20
|
51.76
|
47.16
|
1,494,300
|
|
6/22/2022
|
+1.30 / +2.57%
|
50.60
|
52.00
|
50.30
|
51.80
|
51.10
|
46.80
|
2,226,300
|
|
6/21/2022
|
+0.60 / +1.20%
|
49.50
|
50.50
|
49.00
|
50.50
|
49.85
|
45.62
|
4,517,166
|
|
6/20/2022
|
-0.40 / -0.80%
|
50.40
|
50.90
|
48.80
|
49.90
|
49.64
|
45.08
|
2,751,800
|
|
6/17/2022
|
-0.50 / -0.98%
|
50.10
|
50.30
|
48.70
|
50.30
|
49.53
|
45.44
|
2,000,000
|
|
6/16/2022
|
+2.00 / +4.10%
|
49.50
|
51.00
|
48.20
|
50.80
|
49.23
|
45.90
|
1,867,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|