|
|
Closing price on 7/8/2016
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
13.80 |
| Volume |
951,140 |
| Split-adjusted Price |
3.53 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2016
|
-0.80 / -5.44%
|
14.70
|
14.70
|
13.80
|
13.90
|
14.16
|
3.53
|
951,140
|
|
|
7/7/2016
|
+0.40 / +2.80%
|
14.40
|
14.90
|
14.30
|
14.70
|
14.60
|
3.73
|
604,000
|
|
|
7/6/2016
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.42
|
3.63
|
589,390
|
|
|
7/5/2016
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.30
|
14.60
|
14.47
|
3.71
|
1,526,080
|
|
|
7/4/2016
|
+0.60 / +4.32%
|
13.90
|
14.60
|
13.80
|
14.50
|
14.21
|
3.68
|
993,590
|
|
|
7/1/2016
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.83
|
3.53
|
1,624,760
|
|
|
6/30/2016
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.80
|
13.80
|
13.88
|
3.50
|
543,640
|
|
|
6/29/2016
|
+0.30 / +2.19%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.72
|
3.55
|
596,760
|
|
|
6/28/2016
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
3.48
|
1,488,660
|
|
|
6/27/2016
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.84
|
3.50
|
175,900
|
|
|
6/24/2016
|
-0.20 / -1.39%
|
14.40
|
14.40
|
13.60
|
14.20
|
14.04
|
3.60
|
910,250
|
|
|
6/23/2016
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.41
|
3.66
|
323,640
|
|
|
6/22/2016
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.44
|
3.68
|
500,440
|
|
|
6/21/2016
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.40
|
14.60
|
14.58
|
3.71
|
3,397,120
|
|
|
6/20/2016
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.70
|
3.76
|
506,180
|
|
|
6/17/2016
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.65
|
3.76
|
804,070
|
|
|
6/16/2016
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.55
|
3.71
|
822,420
|
|
|
6/15/2016
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
3.66
|
370,360
|
|
|
6/14/2016
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.43
|
3.68
|
439,330
|
|
|
6/13/2016
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.45
|
3.66
|
438,910
|
|
|
6/10/2016
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.60
|
14.70
|
14.71
|
3.73
|
587,050
|
|
|
6/9/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.63
|
3.73
|
265,360
|
|
|
6/8/2016
|
+0.20 / +1.38%
|
14.50
|
14.90
|
14.50
|
14.70
|
14.73
|
3.73
|
759,430
|
|
|
6/7/2016
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.40
|
3.68
|
412,970
|
|
|
6/6/2016
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.53
|
3.68
|
359,210
|
|
|
6/3/2016
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.59
|
3.71
|
445,760
|
|
|
6/2/2016
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.50
|
14.70
|
14.65
|
3.73
|
495,860
|
|
|
6/1/2016
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.60
|
14.80
|
14.72
|
3.76
|
542,580
|
|
|
5/31/2016
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.89
|
3.78
|
450,230
|
|
|
5/30/2016
|
-0.10 / -0.66%
|
15.20
|
15.40
|
15.10
|
15.10
|
15.20
|
3.83
|
540,240
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|