|
|
Closing price on 7/21/2022
|
|
| Open |
52.50 |
| High |
53.30 |
| Low |
52.50 |
| Volume |
3,436,800 |
| Split-adjusted Price |
47.79 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
-0.20 / -0.38%
|
52.50
|
53.30
|
52.50
|
52.90
|
52.92
|
47.79
|
3,436,800
|
|
|
7/20/2022
|
0.00 / 0.00%
|
53.40
|
53.50
|
52.60
|
53.10
|
53.06
|
47.97
|
3,463,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
53.00
|
53.20
|
52.30
|
53.10
|
52.77
|
47.97
|
3,444,400
|
|
|
7/18/2022
|
+0.30 / +0.57%
|
53.00
|
53.50
|
52.30
|
53.10
|
52.97
|
47.97
|
1,707,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
52.80
|
53.20
|
52.30
|
52.80
|
52.80
|
47.70
|
2,104,700
|
|
|
7/14/2022
|
+0.30 / +0.57%
|
52.30
|
52.80
|
51.90
|
52.80
|
52.37
|
47.70
|
2,038,500
|
|
|
7/13/2022
|
-0.10 / -0.19%
|
52.50
|
52.80
|
52.00
|
52.50
|
52.38
|
47.43
|
2,797,000
|
|
|
7/12/2022
|
+0.30 / +0.57%
|
52.30
|
52.90
|
51.80
|
52.60
|
52.33
|
47.52
|
1,753,121
|
|
|
7/11/2022
|
-0.50 / -0.95%
|
52.30
|
52.90
|
51.80
|
52.30
|
52.45
|
47.25
|
2,592,621
|
|
|
7/8/2022
|
+0.50 / +0.96%
|
52.50
|
52.80
|
51.60
|
52.80
|
52.25
|
47.70
|
1,010,900
|
|
|
7/7/2022
|
+0.30 / +0.58%
|
52.00
|
52.30
|
51.20
|
52.30
|
51.84
|
47.25
|
4,218,547
|
|
|
7/6/2022
|
0.00 / 0.00%
|
51.60
|
52.60
|
51.00
|
52.00
|
51.69
|
46.98
|
2,337,767
|
|
|
7/5/2022
|
+0.40 / +0.78%
|
51.70
|
52.20
|
51.50
|
52.00
|
51.87
|
46.98
|
1,510,700
|
|
|
7/4/2022
|
-0.80 / -1.53%
|
52.40
|
52.90
|
51.60
|
51.60
|
52.34
|
46.62
|
1,614,900
|
|
|
7/1/2022
|
+0.60 / +1.16%
|
51.30
|
52.40
|
51.10
|
52.40
|
51.56
|
47.34
|
1,566,500
|
|
|
6/30/2022
|
-0.60 / -1.15%
|
52.20
|
52.40
|
51.40
|
51.80
|
51.91
|
46.80
|
1,434,600
|
|
|
6/29/2022
|
-0.60 / -1.13%
|
52.70
|
53.00
|
51.80
|
52.40
|
52.25
|
47.34
|
2,106,700
|
|
|
6/28/2022
|
+0.40 / +0.76%
|
52.40
|
53.40
|
51.80
|
53.00
|
52.31
|
47.88
|
2,009,200
|
|
|
6/27/2022
|
+0.10 / +0.19%
|
52.50
|
52.90
|
51.90
|
52.60
|
52.35
|
47.52
|
1,643,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|