|
|
Closing price on 8/5/2015
|
|
| Open |
18.70 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
758,860 |
| Split-adjusted Price |
4.75 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.50
|
18.70
|
18.70
|
4.75
|
758,860
|
|
|
8/4/2015
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.30
|
18.70
|
18.49
|
4.75
|
739,240
|
|
|
8/3/2015
|
-0.10 / -0.53%
|
18.60
|
18.90
|
18.10
|
18.70
|
18.42
|
4.75
|
1,054,770
|
|
|
7/31/2015
|
+0.10 / +0.53%
|
18.60
|
18.90
|
17.50
|
18.80
|
18.52
|
4.77
|
3,080,740
|
|
|
7/30/2015
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.10
|
18.70
|
18.62
|
4.75
|
817,700
|
|
|
7/29/2015
|
-1.30 / -6.53%
|
19.80
|
19.90
|
18.60
|
18.60
|
18.70
|
4.72
|
1,478,880
|
|
|
7/28/2015
|
-0.70 / -3.40%
|
20.60
|
21.10
|
19.20
|
19.90
|
20.02
|
5.05
|
3,676,180
|
|
|
7/27/2015
|
+1.30 / +6.74%
|
19.30
|
20.60
|
19.20
|
20.60
|
20.06
|
5.23
|
2,595,080
|
|
|
7/24/2015
|
+0.80 / +4.32%
|
18.50
|
19.30
|
18.40
|
19.30
|
18.99
|
4.90
|
1,806,860
|
|
|
7/23/2015
|
-0.20 / -1.07%
|
18.60
|
18.60
|
18.20
|
18.50
|
18.40
|
4.70
|
1,444,190
|
|
|
7/22/2015
|
+1.10 / +6.25%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.29
|
4.75
|
2,907,950
|
|
|
7/21/2015
|
+0.40 / +2.33%
|
17.10
|
17.80
|
17.00
|
17.60
|
17.48
|
4.47
|
1,172,480
|
|
|
7/20/2015
|
+0.30 / +1.78%
|
16.80
|
17.30
|
16.60
|
17.20
|
16.95
|
4.37
|
781,490
|
|
|
7/17/2015
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.85
|
4.29
|
513,660
|
|
|
7/16/2015
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.71
|
4.26
|
249,150
|
|
|
7/15/2015
|
-0.30 / -1.75%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
4.26
|
434,990
|
|
|
7/14/2015
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.11
|
4.34
|
592,340
|
|
|
7/13/2015
|
+0.20 / +1.20%
|
16.70
|
17.10
|
16.60
|
16.90
|
16.91
|
4.29
|
497,420
|
|
|
7/10/2015
|
-3.10 / -15.66%
|
16.10
|
16.90
|
16.00
|
16.70
|
16.70
|
4.24
|
739,990
|
|
|
7/9/2015
|
-1.40 / -6.60%
|
21.10
|
21.20
|
19.80
|
19.80
|
20.44
|
4.06
|
1,604,150
|
|
|
7/8/2015
|
+0.70 / +3.41%
|
21.40
|
21.60
|
21.10
|
21.20
|
21.41
|
4.35
|
1,583,130
|
|
|
7/7/2015
|
+1.30 / +6.77%
|
19.40
|
20.50
|
19.30
|
20.50
|
20.02
|
4.20
|
2,211,820
|
|
|
7/6/2015
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.28
|
3.94
|
1,261,380
|
|
|
7/3/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.12
|
3.92
|
1,917,710
|
|
|
7/2/2015
|
+0.10 / +0.53%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.15
|
3.92
|
944,040
|
|
|
7/1/2015
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.01
|
3.90
|
1,695,640
|
|
|
6/30/2015
|
-0.10 / -0.52%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.10
|
3.90
|
1,094,940
|
|
|
6/29/2015
|
-0.10 / -0.52%
|
19.30
|
19.40
|
19.10
|
19.10
|
19.21
|
3.92
|
642,350
|
|
|
6/26/2015
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.20
|
19.20
|
19.32
|
3.94
|
962,290
|
|
|
6/25/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.20
|
19.30
|
19.31
|
3.96
|
697,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|