|
|
Closing price on 7/7/2023
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.55 |
| Volume |
9,042,000 |
| Split-adjusted Price |
15.63 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2023
|
+0.40 / +2.37%
|
16.80
|
17.30
|
16.55
|
17.30
|
16.98
|
15.63
|
9,042,000
|
|
|
7/6/2023
|
-0.45 / -2.59%
|
17.35
|
17.50
|
16.80
|
16.90
|
17.08
|
15.27
|
11,591,500
|
|
|
7/5/2023
|
+0.35 / +2.06%
|
17.05
|
17.75
|
16.90
|
17.35
|
17.29
|
15.67
|
18,741,300
|
|
|
7/4/2023
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.45
|
17.00
|
16.65
|
15.36
|
11,452,800
|
|
|
7/3/2023
|
-0.10 / -0.60%
|
16.95
|
17.00
|
16.65
|
16.70
|
16.79
|
15.09
|
5,933,900
|
|
|
6/30/2023
|
+0.30 / +1.82%
|
16.45
|
17.20
|
16.45
|
16.80
|
16.92
|
15.18
|
13,900,000
|
|
|
6/29/2023
|
-0.50 / -2.94%
|
17.15
|
17.15
|
16.50
|
16.50
|
16.76
|
14.91
|
10,119,800
|
|
|
6/28/2023
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.85
|
17.00
|
17.22
|
15.36
|
18,309,700
|
|
|
6/27/2023
|
-0.25 / -1.45%
|
17.40
|
17.45
|
16.85
|
17.00
|
17.15
|
15.36
|
9,644,600
|
|
|
6/26/2023
|
+0.10 / +0.58%
|
17.00
|
17.45
|
16.60
|
17.25
|
16.93
|
15.58
|
15,569,900
|
|
|
6/23/2023
|
-0.20 / -1.15%
|
17.35
|
17.45
|
16.85
|
17.15
|
17.12
|
15.49
|
13,141,200
|
|
|
6/22/2023
|
+0.05 / +0.29%
|
17.55
|
17.85
|
17.30
|
17.35
|
17.52
|
15.67
|
12,885,900
|
|
|
6/21/2023
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.26
|
15.63
|
11,616,000
|
|
|
6/20/2023
|
+1.05 / +6.50%
|
16.25
|
17.20
|
16.05
|
17.20
|
16.63
|
15.54
|
12,898,800
|
|
|
6/19/2023
|
-0.70 / -4.15%
|
16.85
|
16.95
|
15.85
|
16.15
|
16.36
|
14.59
|
25,416,200
|
|
|
6/16/2023
|
-0.45 / -2.60%
|
17.45
|
17.80
|
16.80
|
16.85
|
17.29
|
15.22
|
19,205,800
|
|
|
6/15/2023
|
+0.35 / +2.06%
|
16.95
|
17.40
|
16.85
|
17.30
|
17.10
|
15.63
|
17,573,700
|
|
|
6/14/2023
|
-0.75 / -4.24%
|
17.80
|
17.90
|
16.90
|
16.95
|
17.31
|
15.31
|
17,156,700
|
|
|
6/13/2023
|
0.00 / 0.00%
|
18.00
|
18.25
|
17.45
|
17.70
|
17.90
|
15.99
|
17,361,800
|
|
|
6/12/2023
|
+0.80 / +4.73%
|
17.10
|
17.70
|
16.80
|
17.70
|
17.31
|
15.99
|
20,198,900
|
|
|
6/9/2023
|
+0.60 / +3.68%
|
16.30
|
17.00
|
16.05
|
16.90
|
16.54
|
15.27
|
20,786,900
|
|
|
6/8/2023
|
+0.35 / +2.19%
|
16.50
|
16.80
|
16.15
|
16.30
|
16.51
|
14.73
|
22,905,600
|
|
|
6/7/2023
|
+1.00 / +6.69%
|
15.05
|
15.95
|
15.00
|
15.95
|
15.75
|
14.41
|
22,299,700
|
|
|
6/6/2023
|
+0.25 / +1.70%
|
14.70
|
15.00
|
14.50
|
14.95
|
14.80
|
13.51
|
9,366,500
|
|
|
6/5/2023
|
-0.25 / -1.67%
|
15.15
|
15.15
|
14.60
|
14.70
|
14.84
|
13.28
|
10,757,500
|
|
|
6/2/2023
|
+0.05 / +0.34%
|
15.10
|
15.10
|
14.65
|
14.95
|
14.82
|
13.51
|
10,322,500
|
|
|
6/1/2023
|
+0.30 / +2.05%
|
14.60
|
15.05
|
14.55
|
14.90
|
14.81
|
13.46
|
12,723,800
|
|
|
5/31/2023
|
+0.10 / +0.69%
|
14.55
|
14.80
|
14.30
|
14.60
|
14.56
|
13.19
|
10,919,200
|
|
|
5/30/2023
|
+0.80 / +5.84%
|
13.70
|
14.65
|
13.70
|
14.50
|
14.31
|
13.10
|
22,711,800
|
|
|
5/29/2023
|
+0.30 / +2.24%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.60
|
12.38
|
5,931,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|