|
|
Closing price on 6/7/2024
|
|
| Open |
25.80 |
| High |
25.95 |
| Low |
25.55 |
| Volume |
3,629,000 |
| Split-adjusted Price |
25.60 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
-0.15 / -0.58%
|
25.80
|
25.95
|
25.55
|
25.60
|
25.72
|
25.60
|
3,629,000
|
|
|
6/6/2024
|
-0.05 / -0.19%
|
26.15
|
26.15
|
25.50
|
25.75
|
25.74
|
25.75
|
5,592,700
|
|
|
6/5/2024
|
0.00 / 0.00%
|
26.00
|
26.40
|
25.70
|
25.80
|
26.01
|
25.80
|
8,705,800
|
|
|
6/4/2024
|
-0.20 / -0.77%
|
26.25
|
26.25
|
25.80
|
25.80
|
25.93
|
25.80
|
4,025,600
|
|
|
6/3/2024
|
+0.80 / +3.17%
|
25.50
|
26.50
|
25.35
|
26.00
|
26.00
|
26.00
|
11,504,600
|
|
|
5/31/2024
|
+0.20 / +0.80%
|
25.25
|
25.50
|
25.00
|
25.20
|
25.24
|
25.20
|
4,466,100
|
|
|
5/30/2024
|
-0.40 / -1.57%
|
25.10
|
25.25
|
24.65
|
25.00
|
24.99
|
25.00
|
9,693,600
|
|
|
5/29/2024
|
-0.20 / -0.78%
|
25.65
|
25.85
|
25.35
|
25.40
|
25.62
|
25.40
|
6,922,600
|
|
|
5/28/2024
|
+0.15 / +0.59%
|
25.70
|
25.90
|
25.45
|
25.60
|
25.66
|
25.60
|
5,047,200
|
|
|
5/27/2024
|
-0.50 / -1.93%
|
25.95
|
25.95
|
25.35
|
25.45
|
25.47
|
25.45
|
6,907,500
|
|
|
5/24/2024
|
-0.60 / -2.26%
|
26.15
|
26.55
|
25.25
|
25.95
|
25.89
|
25.95
|
14,939,300
|
|
|
5/23/2024
|
+0.05 / +0.19%
|
26.35
|
26.65
|
25.95
|
26.55
|
26.26
|
26.55
|
5,598,400
|
|
|
5/22/2024
|
+1.00 / +3.92%
|
25.70
|
26.85
|
25.55
|
26.50
|
26.31
|
26.50
|
17,283,900
|
|
|
5/21/2024
|
-0.30 / -1.16%
|
25.75
|
25.80
|
25.30
|
25.50
|
25.53
|
25.50
|
7,972,300
|
|
|
5/20/2024
|
-0.25 / -0.96%
|
26.40
|
26.40
|
25.80
|
25.80
|
26.01
|
25.80
|
7,620,100
|
|
|
5/17/2024
|
+0.25 / +0.97%
|
25.90
|
26.20
|
25.60
|
26.05
|
25.93
|
26.05
|
7,259,700
|
|
|
5/16/2024
|
+0.30 / +1.18%
|
25.75
|
26.05
|
25.60
|
25.80
|
25.84
|
25.80
|
7,912,800
|
|
|
5/15/2024
|
+0.20 / +0.79%
|
25.10
|
25.60
|
25.10
|
25.50
|
25.39
|
25.50
|
6,024,800
|
|
|
5/14/2024
|
-0.20 / -0.78%
|
25.50
|
25.60
|
25.05
|
25.30
|
25.24
|
25.30
|
4,294,100
|
|
|
5/13/2024
|
+0.30 / +1.19%
|
25.85
|
25.85
|
25.25
|
25.50
|
25.49
|
25.50
|
5,275,300
|
|
|
5/10/2024
|
+0.95 / +3.92%
|
25.00
|
25.60
|
24.85
|
25.20
|
25.19
|
25.20
|
8,297,500
|
|
|
5/9/2024
|
-0.30 / -1.10%
|
27.50
|
27.60
|
26.80
|
26.85
|
27.02
|
24.26
|
11,540,800
|
|
|
5/8/2024
|
-0.45 / -1.63%
|
27.00
|
27.60
|
26.65
|
27.15
|
27.07
|
24.53
|
11,296,200
|
|
|
5/7/2024
|
-0.30 / -1.08%
|
28.10
|
28.10
|
27.40
|
27.60
|
27.61
|
24.94
|
8,053,300
|
|
|
5/6/2024
|
+0.95 / +3.53%
|
27.30
|
27.95
|
27.00
|
27.90
|
27.59
|
25.21
|
8,630,000
|
|
|
5/3/2024
|
+0.70 / +2.67%
|
26.50
|
27.45
|
26.40
|
26.95
|
27.04
|
24.35
|
12,100,000
|
|
|
5/2/2024
|
-0.20 / -0.76%
|
26.70
|
26.80
|
25.90
|
26.25
|
26.17
|
23.72
|
4,686,900
|
|
|
4/26/2024
|
-0.25 / -0.94%
|
26.30
|
27.00
|
26.10
|
26.45
|
26.62
|
23.90
|
7,156,900
|
|
|
4/25/2024
|
-0.35 / -1.29%
|
26.75
|
26.95
|
26.50
|
26.70
|
26.68
|
24.12
|
5,093,200
|
|
|
4/24/2024
|
+1.75 / +6.92%
|
25.95
|
27.05
|
25.70
|
27.05
|
26.44
|
24.44
|
11,881,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|