|
|
Closing price on 7/19/2023
|
|
| Open |
19.35 |
| High |
19.35 |
| Low |
18.80 |
| Volume |
15,354,900 |
| Split-adjusted Price |
15.73 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
-0.45 / -2.34%
|
19.35
|
19.35
|
18.80
|
18.80
|
18.99
|
15.73
|
15,354,900
|
|
|
7/18/2023
|
-0.25 / -1.28%
|
19.35
|
19.65
|
19.05
|
19.25
|
19.22
|
16.10
|
11,346,500
|
|
|
7/17/2023
|
+0.60 / +3.17%
|
19.20
|
19.90
|
19.00
|
19.50
|
19.50
|
16.31
|
17,098,200
|
|
|
7/14/2023
|
-0.30 / -1.56%
|
19.30
|
19.45
|
18.55
|
18.90
|
18.93
|
15.81
|
18,285,700
|
|
|
7/13/2023
|
+0.10 / +0.52%
|
19.40
|
19.40
|
18.95
|
19.20
|
19.18
|
16.06
|
10,180,900
|
|
|
7/12/2023
|
+0.70 / +3.80%
|
18.45
|
19.45
|
18.25
|
19.10
|
18.76
|
15.98
|
18,040,100
|
|
|
7/11/2023
|
-0.10 / -0.54%
|
18.80
|
19.10
|
18.30
|
18.40
|
18.66
|
15.39
|
12,895,400
|
|
|
7/10/2023
|
+1.20 / +6.94%
|
17.50
|
18.50
|
17.40
|
18.50
|
18.29
|
15.48
|
28,268,200
|
|
|
7/7/2023
|
+0.40 / +2.37%
|
16.80
|
17.30
|
16.55
|
17.30
|
16.98
|
14.47
|
9,042,000
|
|
|
7/6/2023
|
-0.45 / -2.59%
|
17.35
|
17.50
|
16.80
|
16.90
|
17.08
|
14.14
|
11,591,500
|
|
|
7/5/2023
|
+0.35 / +2.06%
|
17.05
|
17.75
|
16.90
|
17.35
|
17.29
|
14.51
|
18,741,300
|
|
|
7/4/2023
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.45
|
17.00
|
16.65
|
14.22
|
11,452,800
|
|
|
7/3/2023
|
-0.10 / -0.60%
|
16.95
|
17.00
|
16.65
|
16.70
|
16.79
|
13.97
|
5,933,900
|
|
|
6/30/2023
|
+0.30 / +1.82%
|
16.45
|
17.20
|
16.45
|
16.80
|
16.92
|
14.05
|
13,900,000
|
|
|
6/29/2023
|
-0.50 / -2.94%
|
17.15
|
17.15
|
16.50
|
16.50
|
16.76
|
13.80
|
10,119,800
|
|
|
6/28/2023
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.85
|
17.00
|
17.22
|
14.22
|
18,309,700
|
|
|
6/27/2023
|
-0.25 / -1.45%
|
17.40
|
17.45
|
16.85
|
17.00
|
17.15
|
14.22
|
9,644,600
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|