|
|
Closing price on 8/26/2016
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
448,750 |
| Split-adjusted Price |
3.17 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.51
|
3.17
|
448,750
|
|
|
8/25/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.62
|
3.20
|
133,150
|
|
|
8/24/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.82
|
3.22
|
613,450
|
|
|
8/23/2016
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
3.22
|
383,190
|
|
|
8/22/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.65
|
3.25
|
1,172,786
|
|
|
8/19/2016
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.79
|
3.27
|
686,020
|
|
|
8/18/2016
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
13.00
|
12.91
|
3.30
|
674,540
|
|
|
8/17/2016
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.86
|
3.30
|
303,500
|
|
|
8/16/2016
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.74
|
3.27
|
1,720,610
|
|
|
8/15/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.71
|
3.22
|
2,315,080
|
|
|
8/12/2016
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.82
|
3.25
|
2,407,810
|
|
|
8/11/2016
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.72
|
3.25
|
1,064,420
|
|
|
8/10/2016
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.77
|
3.22
|
2,030,340
|
|
|
8/9/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.58
|
3.22
|
1,086,670
|
|
|
8/8/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.41
|
3.20
|
1,782,750
|
|
|
8/5/2016
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.56
|
3.20
|
1,105,870
|
|
|
8/4/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.59
|
3.22
|
1,239,140
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.62
|
3.22
|
1,227,870
|
|
|
8/2/2016
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.59
|
3.22
|
2,163,490
|
|
|
8/1/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.72
|
3.25
|
788,260
|
|
|
7/29/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.76
|
3.25
|
1,584,780
|
|
|
7/28/2016
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.71
|
3.25
|
2,157,920
|
|
|
7/27/2016
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.71
|
3.20
|
776,910
|
|
|
7/26/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.59
|
3.25
|
769,000
|
|
|
7/25/2016
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.89
|
3.27
|
952,070
|
|
|
7/22/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.70
|
3.30
|
719,240
|
|
|
7/21/2016
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.81
|
3.30
|
1,736,030
|
|
|
7/20/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.90
|
12.85
|
3.27
|
886,780
|
|
|
7/19/2016
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.91
|
3.27
|
2,901,520
|
|
|
7/18/2016
|
+0.20 / +1.56%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.80
|
3.30
|
1,480,490
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|