|
|
Closing price on 6/26/2023
|
|
| Open |
17.00 |
| High |
17.45 |
| Low |
16.60 |
| Volume |
15,569,900 |
| Split-adjusted Price |
14.43 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2023
|
+0.10 / +0.58%
|
17.00
|
17.45
|
16.60
|
17.25
|
16.93
|
14.43
|
15,569,900
|
|
|
6/23/2023
|
-0.20 / -1.15%
|
17.35
|
17.45
|
16.85
|
17.15
|
17.12
|
14.35
|
13,141,200
|
|
|
6/22/2023
|
+0.05 / +0.29%
|
17.55
|
17.85
|
17.30
|
17.35
|
17.52
|
14.51
|
12,885,900
|
|
|
6/21/2023
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.26
|
14.47
|
11,616,000
|
|
|
6/20/2023
|
+1.05 / +6.50%
|
16.25
|
17.20
|
16.05
|
17.20
|
16.63
|
14.39
|
12,898,800
|
|
|
6/19/2023
|
-0.70 / -4.15%
|
16.85
|
16.95
|
15.85
|
16.15
|
16.36
|
13.51
|
25,416,200
|
|
|
6/16/2023
|
-0.45 / -2.60%
|
17.45
|
17.80
|
16.80
|
16.85
|
17.29
|
14.10
|
19,205,800
|
|
|
6/15/2023
|
+0.35 / +2.06%
|
16.95
|
17.40
|
16.85
|
17.30
|
17.10
|
14.47
|
17,573,700
|
|
|
6/14/2023
|
-0.75 / -4.24%
|
17.80
|
17.90
|
16.90
|
16.95
|
17.31
|
14.18
|
17,156,700
|
|
|
6/13/2023
|
0.00 / 0.00%
|
18.00
|
18.25
|
17.45
|
17.70
|
17.90
|
14.81
|
17,361,800
|
|
|
6/12/2023
|
+0.80 / +4.73%
|
17.10
|
17.70
|
16.80
|
17.70
|
17.31
|
14.81
|
20,198,900
|
|
|
6/9/2023
|
+0.60 / +3.68%
|
16.30
|
17.00
|
16.05
|
16.90
|
16.54
|
14.14
|
20,786,900
|
|
|
6/8/2023
|
+0.35 / +2.19%
|
16.50
|
16.80
|
16.15
|
16.30
|
16.51
|
13.64
|
22,905,600
|
|
|
6/7/2023
|
+1.00 / +6.69%
|
15.05
|
15.95
|
15.00
|
15.95
|
15.75
|
13.34
|
22,299,700
|
|
|
6/6/2023
|
+0.25 / +1.70%
|
14.70
|
15.00
|
14.50
|
14.95
|
14.80
|
12.51
|
9,366,500
|
|
|
6/5/2023
|
-0.25 / -1.67%
|
15.15
|
15.15
|
14.60
|
14.70
|
14.84
|
12.30
|
10,757,500
|
|
|
6/2/2023
|
+0.05 / +0.34%
|
15.10
|
15.10
|
14.65
|
14.95
|
14.82
|
12.51
|
10,322,500
|
|
|
6/1/2023
|
+0.30 / +2.05%
|
14.60
|
15.05
|
14.55
|
14.90
|
14.81
|
12.46
|
12,723,800
|
|
|
5/31/2023
|
+0.10 / +0.69%
|
14.55
|
14.80
|
14.30
|
14.60
|
14.56
|
12.21
|
10,919,200
|
|
|
5/30/2023
|
+0.80 / +5.84%
|
13.70
|
14.65
|
13.70
|
14.50
|
14.31
|
12.13
|
22,711,800
|
|
|
5/29/2023
|
+0.30 / +2.24%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.60
|
11.46
|
5,931,000
|
|
|
5/26/2023
|
-0.15 / -1.11%
|
13.55
|
13.60
|
13.35
|
13.40
|
13.44
|
11.21
|
3,099,800
|
|
|
5/25/2023
|
-0.10 / -0.73%
|
13.55
|
13.60
|
13.30
|
13.55
|
13.42
|
11.33
|
7,963,100
|
|
|
5/24/2023
|
+0.05 / +0.37%
|
13.70
|
13.70
|
13.55
|
13.65
|
13.64
|
11.42
|
7,732,900
|
|
|
5/23/2023
|
+0.20 / +1.49%
|
13.40
|
13.75
|
13.25
|
13.60
|
13.45
|
11.38
|
14,410,200
|
|
|
5/22/2023
|
+0.05 / +0.37%
|
13.50
|
13.50
|
13.25
|
13.40
|
13.35
|
11.21
|
4,831,800
|
|
|
5/19/2023
|
+0.15 / +1.14%
|
13.30
|
13.35
|
13.10
|
13.35
|
13.22
|
11.17
|
2,845,200
|
|
|
5/18/2023
|
-0.20 / -1.49%
|
13.30
|
13.35
|
13.05
|
13.20
|
13.17
|
11.04
|
8,653,200
|
|
|
5/17/2023
|
-0.20 / -1.47%
|
13.50
|
13.75
|
13.40
|
13.40
|
13.56
|
11.21
|
6,083,700
|
|
|
5/16/2023
|
-0.20 / -1.45%
|
13.75
|
13.80
|
13.50
|
13.60
|
13.63
|
11.38
|
4,245,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|