|
|
Closing price on 6/5/2017
|
|
| Open |
23.60 |
| High |
24.25 |
| Low |
23.55 |
| Volume |
1,808,523 |
| Split-adjusted Price |
6.45 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
+0.50 / +2.12%
|
23.60
|
24.25
|
23.55
|
24.10
|
23.86
|
6.45
|
1,808,523
|
|
|
6/2/2017
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.63
|
6.32
|
1,816,123
|
|
|
6/1/2017
|
+0.15 / +0.64%
|
23.40
|
23.70
|
23.40
|
23.60
|
23.57
|
6.32
|
805,500
|
|
|
5/31/2017
|
-0.50 / -2.09%
|
23.70
|
23.75
|
23.45
|
23.45
|
23.58
|
6.28
|
1,019,880
|
|
|
5/30/2017
|
-0.35 / -1.44%
|
24.30
|
24.30
|
23.80
|
23.95
|
24.04
|
6.41
|
932,300
|
|
|
5/29/2017
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.10
|
24.30
|
24.22
|
6.51
|
592,580
|
|
|
5/26/2017
|
+1.00 / +4.26%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.00
|
6.56
|
882,980
|
|
|
5/25/2017
|
+0.10 / +0.43%
|
23.00
|
23.60
|
23.00
|
23.50
|
23.38
|
6.29
|
285,240
|
|
|
5/24/2017
|
-0.25 / -1.06%
|
23.60
|
23.70
|
23.20
|
23.40
|
23.52
|
6.26
|
422,960
|
|
|
5/23/2017
|
-2.15 / -8.33%
|
24.10
|
24.60
|
23.40
|
23.65
|
23.76
|
6.33
|
713,720
|
|
|
5/22/2017
|
+0.10 / +0.39%
|
25.50
|
26.20
|
25.50
|
25.80
|
25.85
|
6.28
|
569,150
|
|
|
5/19/2017
|
-0.60 / -2.28%
|
25.90
|
26.30
|
25.70
|
25.70
|
25.98
|
6.25
|
519,590
|
|
|
5/18/2017
|
-0.50 / -1.87%
|
26.30
|
26.50
|
26.00
|
26.30
|
26.18
|
6.40
|
1,225,370
|
|
|
5/17/2017
|
-0.60 / -2.19%
|
27.40
|
27.40
|
26.00
|
26.80
|
26.57
|
6.52
|
1,448,830
|
|
|
5/16/2017
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.72
|
6.67
|
1,620,360
|
|
|
5/15/2017
|
+0.60 / +2.23%
|
27.60
|
27.60
|
27.10
|
27.50
|
27.42
|
6.69
|
1,236,020
|
|
|
5/12/2017
|
+0.35 / +1.32%
|
26.20
|
27.50
|
26.20
|
26.90
|
26.66
|
6.55
|
415,560
|
|
|
5/11/2017
|
+0.05 / +0.19%
|
26.40
|
26.60
|
26.00
|
26.55
|
26.35
|
6.46
|
497,240
|
|
|
5/10/2017
|
-1.15 / -4.16%
|
27.00
|
27.50
|
26.50
|
26.50
|
26.88
|
6.45
|
509,850
|
|
|
5/9/2017
|
+0.40 / +1.47%
|
27.80
|
27.80
|
27.25
|
27.65
|
27.47
|
6.73
|
342,350
|
|
|
5/8/2017
|
+1.75 / +6.86%
|
25.70
|
27.25
|
25.50
|
27.25
|
26.59
|
6.63
|
935,860
|
|
|
5/5/2017
|
+0.80 / +3.24%
|
24.70
|
25.60
|
24.50
|
25.50
|
25.08
|
6.21
|
865,250
|
|
|
5/4/2017
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.20
|
24.70
|
24.51
|
6.01
|
476,460
|
|
|
5/3/2017
|
-0.65 / -2.56%
|
25.35
|
25.35
|
24.00
|
24.70
|
24.88
|
6.01
|
638,010
|
|
|
4/28/2017
|
-0.25 / -0.98%
|
26.00
|
26.00
|
25.35
|
25.35
|
25.61
|
6.17
|
475,570
|
|
|
4/27/2017
|
+0.50 / +1.99%
|
25.10
|
26.30
|
25.10
|
25.60
|
25.85
|
6.23
|
1,380,420
|
|
|
4/26/2017
|
+0.50 / +2.03%
|
24.90
|
25.50
|
24.75
|
25.10
|
24.95
|
6.11
|
1,535,060
|
|
|
4/25/2017
|
+0.70 / +2.93%
|
23.90
|
24.60
|
23.50
|
24.60
|
23.96
|
5.99
|
452,610
|
|
|
4/24/2017
|
-0.10 / -0.42%
|
23.70
|
24.10
|
23.20
|
23.90
|
23.57
|
5.82
|
197,800
|
|
|
4/21/2017
|
+0.60 / +2.56%
|
23.10
|
24.00
|
23.00
|
24.00
|
23.33
|
5.84
|
525,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|