|
|
Closing price on 8/4/2023
|
|
| Open |
21.80 |
| High |
22.65 |
| Low |
21.50 |
| Volume |
28,856,600 |
| Split-adjusted Price |
20.28 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2023
|
+1.05 / +4.91%
|
21.80
|
22.65
|
21.50
|
22.45
|
22.15
|
20.28
|
28,856,600
|
|
|
8/3/2023
|
0.00 / 0.00%
|
21.30
|
21.80
|
20.95
|
21.40
|
21.45
|
19.33
|
10,093,800
|
|
|
8/2/2023
|
+0.55 / +2.64%
|
20.80
|
21.50
|
20.60
|
21.40
|
21.17
|
19.33
|
8,640,400
|
|
|
8/1/2023
|
-0.85 / -3.92%
|
21.65
|
21.65
|
20.85
|
20.85
|
21.23
|
18.84
|
15,391,400
|
|
|
7/31/2023
|
-0.15 / -0.69%
|
21.85
|
21.85
|
21.25
|
21.70
|
21.49
|
19.60
|
11,291,300
|
|
|
7/28/2023
|
-0.15 / -0.68%
|
22.00
|
22.25
|
21.65
|
21.85
|
21.94
|
19.74
|
14,558,900
|
|
|
7/27/2023
|
+0.45 / +2.09%
|
21.55
|
22.10
|
21.30
|
22.00
|
21.70
|
19.88
|
17,275,400
|
|
|
7/26/2023
|
+0.20 / +0.94%
|
21.00
|
21.65
|
20.80
|
21.55
|
21.15
|
19.47
|
16,998,900
|
|
|
7/25/2023
|
0.00 / 0.00%
|
21.40
|
21.75
|
21.10
|
21.35
|
21.46
|
19.29
|
16,568,800
|
|
|
7/24/2023
|
+0.55 / +2.64%
|
21.10
|
21.50
|
20.90
|
21.35
|
21.23
|
19.29
|
15,418,100
|
|
|
7/21/2023
|
+1.35 / +6.94%
|
19.50
|
20.80
|
19.30
|
20.80
|
20.25
|
18.79
|
25,138,900
|
|
|
7/20/2023
|
+0.65 / +3.46%
|
18.80
|
19.45
|
18.60
|
19.45
|
18.99
|
17.57
|
13,253,900
|
|
|
7/19/2023
|
-0.45 / -2.34%
|
19.35
|
19.35
|
18.80
|
18.80
|
18.99
|
16.98
|
15,354,900
|
|
|
7/18/2023
|
-0.25 / -1.28%
|
19.35
|
19.65
|
19.05
|
19.25
|
19.22
|
17.39
|
11,346,500
|
|
|
7/17/2023
|
+0.60 / +3.17%
|
19.20
|
19.90
|
19.00
|
19.50
|
19.50
|
17.62
|
17,098,200
|
|
|
7/14/2023
|
-0.30 / -1.56%
|
19.30
|
19.45
|
18.55
|
18.90
|
18.93
|
17.08
|
18,285,700
|
|
|
7/13/2023
|
+0.10 / +0.52%
|
19.40
|
19.40
|
18.95
|
19.20
|
19.18
|
17.35
|
10,180,900
|
|
|
7/12/2023
|
+0.70 / +3.80%
|
18.45
|
19.45
|
18.25
|
19.10
|
18.76
|
17.26
|
18,040,100
|
|
|
7/11/2023
|
-0.10 / -0.54%
|
18.80
|
19.10
|
18.30
|
18.40
|
18.66
|
16.62
|
12,895,400
|
|
|
7/10/2023
|
+1.20 / +6.94%
|
17.50
|
18.50
|
17.40
|
18.50
|
18.29
|
16.71
|
28,268,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|