|
|
Closing price on 7/5/2019
|
|
| Open |
26.15 |
| High |
26.70 |
| Low |
26.15 |
| Volume |
2,055,200 |
| Split-adjusted Price |
10.49 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2019
|
+0.40 / +1.53%
|
26.15
|
26.70
|
26.15
|
26.55
|
26.46
|
10.49
|
2,055,200
|
|
|
7/4/2019
|
0.00 / 0.00%
|
26.15
|
26.30
|
26.00
|
26.15
|
26.13
|
10.33
|
2,429,640
|
|
|
7/3/2019
|
+0.05 / +0.19%
|
26.10
|
26.20
|
25.95
|
26.15
|
26.04
|
10.33
|
595,630
|
|
|
7/2/2019
|
-0.05 / -0.19%
|
26.15
|
26.20
|
25.95
|
26.10
|
26.07
|
10.31
|
4,330,670
|
|
|
7/1/2019
|
+0.05 / +0.19%
|
26.15
|
26.20
|
26.00
|
26.15
|
26.12
|
10.33
|
2,391,610
|
|
|
6/28/2019
|
+0.35 / +1.36%
|
25.75
|
26.10
|
25.55
|
26.10
|
25.80
|
10.31
|
1,164,330
|
|
|
6/27/2019
|
+0.20 / +0.78%
|
25.55
|
25.80
|
25.55
|
25.75
|
25.70
|
10.18
|
846,600
|
|
|
6/26/2019
|
-0.20 / -0.78%
|
25.75
|
25.80
|
25.55
|
25.55
|
25.64
|
10.10
|
727,610
|
|
|
6/25/2019
|
-0.10 / -0.39%
|
25.85
|
26.00
|
25.60
|
25.75
|
25.71
|
10.18
|
1,642,340
|
|
|
6/24/2019
|
+0.30 / +1.17%
|
25.60
|
26.10
|
25.60
|
25.85
|
25.89
|
10.21
|
1,091,830
|
|
|
6/21/2019
|
-0.55 / -2.11%
|
26.10
|
26.15
|
25.55
|
25.55
|
25.88
|
10.10
|
632,270
|
|
|
6/20/2019
|
+0.90 / +3.57%
|
25.20
|
26.10
|
25.20
|
26.10
|
25.66
|
10.31
|
2,303,940
|
|
|
6/19/2019
|
+0.30 / +1.20%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.04
|
9.96
|
735,630
|
|
|
6/18/2019
|
+0.20 / +0.81%
|
24.70
|
25.00
|
24.60
|
24.90
|
24.83
|
9.84
|
1,063,950
|
|
|
6/17/2019
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.64
|
9.76
|
560,560
|
|
|
6/14/2019
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.84
|
9.76
|
826,140
|
|
|
6/13/2019
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.35
|
24.70
|
24.56
|
9.76
|
832,360
|
|
|
6/12/2019
|
-0.40 / -1.59%
|
25.10
|
25.30
|
24.80
|
24.80
|
25.09
|
9.80
|
662,490
|
|
|
6/11/2019
|
-0.10 / -0.40%
|
25.30
|
25.50
|
25.00
|
25.20
|
25.21
|
9.96
|
718,690
|
|
|
6/10/2019
|
+0.50 / +2.02%
|
24.80
|
25.50
|
24.65
|
25.30
|
25.11
|
10.00
|
1,662,010
|
|
|
6/7/2019
|
+0.40 / +1.64%
|
24.40
|
24.90
|
24.35
|
24.80
|
24.68
|
9.80
|
1,428,580
|
|
|
6/6/2019
|
0.00 / 0.00%
|
24.40
|
24.50
|
24.25
|
24.40
|
24.37
|
9.64
|
518,690
|
|
|
6/5/2019
|
+0.40 / +1.67%
|
24.05
|
24.50
|
24.05
|
24.40
|
24.35
|
9.64
|
1,107,770
|
|
|
6/4/2019
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.90
|
24.00
|
24.02
|
9.48
|
662,810
|
|
|
6/3/2019
|
-0.20 / -0.83%
|
24.10
|
24.35
|
24.00
|
24.00
|
24.15
|
9.48
|
773,300
|
|
|
5/31/2019
|
-0.45 / -1.83%
|
24.65
|
24.70
|
24.20
|
24.20
|
24.45
|
9.56
|
716,840
|
|
|
5/30/2019
|
+0.15 / +0.61%
|
24.60
|
24.70
|
24.45
|
24.65
|
24.59
|
9.74
|
823,350
|
|
|
5/29/2019
|
-0.20 / -0.81%
|
24.70
|
24.75
|
24.45
|
24.50
|
24.61
|
9.68
|
908,970
|
|
|
5/28/2019
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.45
|
24.70
|
24.60
|
9.76
|
610,630
|
|
|
5/27/2019
|
0.00 / 0.00%
|
24.70
|
24.85
|
24.55
|
24.70
|
24.70
|
9.76
|
715,110
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|