|
Closing price on 8/19/2011
|
|
Open |
24.60 |
High |
25.00 |
Low |
24.60 |
Volume |
2,600 |
Split-adjusted Price |
5.13 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2011
|
+0.30 / +1.21%
|
24.60
|
25.00
|
24.60
|
25.00
|
25.00
|
5.13
|
2,600
|
|
8/18/2011
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.70
|
5.07
|
3,000
|
|
8/17/2011
|
+0.10 / +0.41%
|
25.00
|
25.00
|
24.00
|
24.60
|
24.60
|
5.05
|
3,010
|
|
8/16/2011
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.50
|
5.03
|
2,490
|
|
8/15/2011
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
5.07
|
4,000
|
|
8/12/2011
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.70
|
24.70
|
5.07
|
3,150
|
|
8/11/2011
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.60
|
24.70
|
24.70
|
5.07
|
3,000
|
|
8/10/2011
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.30
|
24.70
|
24.70
|
5.07
|
7,000
|
|
8/9/2011
|
-0.10 / -0.41%
|
24.60
|
24.60
|
23.40
|
24.50
|
24.50
|
5.03
|
7,500
|
|
8/8/2011
|
+0.10 / +0.41%
|
24.50
|
24.60
|
24.30
|
24.60
|
24.60
|
5.05
|
12,600
|
|
8/5/2011
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.50
|
5.03
|
8,000
|
|
8/4/2011
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.40
|
5.00
|
10,000
|
|
8/3/2011
|
-0.20 / -0.82%
|
24.40
|
24.40
|
24.20
|
24.20
|
24.20
|
4.96
|
8,000
|
|
8/2/2011
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.30
|
24.40
|
24.40
|
5.00
|
4,050
|
|
8/1/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
5.03
|
5,000
|
|
7/29/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.03
|
6,000
|
|
7/28/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.50
|
5.03
|
5,000
|
|
7/27/2011
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.30
|
24.50
|
24.50
|
5.03
|
6,000
|
|
7/26/2011
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.00
|
5,500
|
|
7/25/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.40
|
5.00
|
5,500
|
|
7/22/2011
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.00
|
24.40
|
24.40
|
5.00
|
8,000
|
|
7/21/2011
|
+0.10 / +0.41%
|
24.40
|
24.40
|
24.30
|
24.40
|
24.40
|
5.00
|
11,000
|
|
7/20/2011
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.30
|
24.30
|
24.30
|
4.98
|
6,000
|
|
7/19/2011
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.40
|
5.00
|
6,050
|
|
7/18/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.40
|
24.50
|
24.50
|
5.03
|
6,670
|
|
7/15/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.03
|
5,000
|
|
7/14/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.50
|
5.03
|
7,500
|
|
7/13/2011
|
+0.10 / +0.41%
|
24.40
|
24.50
|
24.40
|
24.50
|
24.50
|
5.03
|
6,500
|
|
7/12/2011
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.30
|
24.40
|
24.40
|
5.00
|
6,000
|
|
7/11/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.30
|
24.50
|
24.50
|
5.03
|
8,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,269,400
|
7.60
|
2.70%
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|