|
|
Closing price on 8/5/2021
|
|
| Open |
93.40 |
| High |
94.80 |
| Low |
92.60 |
| Volume |
3,143,400 |
| Split-adjusted Price |
62.17 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
0.00 / 0.00%
|
93.40
|
94.80
|
92.60
|
93.80
|
93.25
|
62.17
|
3,143,400
|
|
|
8/4/2021
|
-0.10 / -0.11%
|
93.80
|
94.80
|
92.90
|
93.80
|
94.08
|
62.17
|
3,868,300
|
|
|
8/3/2021
|
+0.30 / +0.32%
|
93.60
|
94.90
|
93.00
|
93.90
|
93.79
|
62.24
|
3,017,700
|
|
|
8/2/2021
|
+1.10 / +1.19%
|
92.30
|
94.00
|
91.60
|
93.60
|
93.08
|
62.04
|
3,809,100
|
|
|
7/30/2021
|
+1.60 / +1.76%
|
90.80
|
92.90
|
90.30
|
92.50
|
91.40
|
61.31
|
3,896,700
|
|
|
7/29/2021
|
0.00 / 0.00%
|
90.80
|
91.60
|
90.40
|
90.90
|
90.95
|
60.25
|
2,786,900
|
|
|
7/28/2021
|
+1.10 / +1.22%
|
89.50
|
91.90
|
88.80
|
90.90
|
90.42
|
60.25
|
2,620,000
|
|
|
7/27/2021
|
-0.70 / -0.77%
|
90.50
|
92.00
|
89.80
|
89.80
|
91.25
|
59.52
|
3,171,200
|
|
|
7/26/2021
|
+1.90 / +2.14%
|
88.10
|
90.90
|
87.20
|
90.50
|
88.85
|
59.99
|
3,459,700
|
|
|
7/23/2021
|
-1.50 / -1.66%
|
90.00
|
90.50
|
88.60
|
88.60
|
89.78
|
58.73
|
2,658,700
|
|
|
7/22/2021
|
+1.70 / +1.92%
|
88.50
|
91.60
|
87.60
|
90.10
|
89.45
|
59.72
|
2,886,900
|
|
|
7/21/2021
|
-1.50 / -1.67%
|
89.70
|
90.10
|
87.50
|
88.40
|
88.75
|
58.60
|
1,986,000
|
|
|
7/20/2021
|
+2.10 / +2.39%
|
87.60
|
90.00
|
86.00
|
89.90
|
87.26
|
59.59
|
3,110,600
|
|
|
7/19/2021
|
-2.40 / -2.66%
|
90.00
|
90.00
|
86.10
|
87.80
|
87.94
|
58.20
|
2,533,500
|
|
|
7/16/2021
|
+3.00 / +3.44%
|
87.20
|
91.90
|
87.20
|
90.20
|
90.00
|
59.79
|
6,716,800
|
|
|
7/15/2021
|
-0.30 / -0.34%
|
87.40
|
87.50
|
84.60
|
87.20
|
86.12
|
57.80
|
2,915,000
|
|
|
7/14/2021
|
+0.50 / +0.57%
|
87.10
|
88.20
|
86.90
|
87.50
|
87.50
|
58.00
|
2,598,000
|
|
|
7/13/2021
|
-3.90 / -4.29%
|
90.70
|
90.70
|
85.70
|
87.00
|
88.63
|
57.67
|
2,719,300
|
|
|
7/12/2021
|
-3.50 / -3.71%
|
93.80
|
94.50
|
88.70
|
90.90
|
91.94
|
60.25
|
3,238,900
|
|
|
7/9/2021
|
-0.30 / -0.32%
|
94.40
|
94.70
|
93.10
|
94.40
|
94.09
|
62.57
|
2,904,200
|
|
|
7/8/2021
|
-1.50 / -1.56%
|
96.10
|
96.20
|
93.80
|
94.70
|
94.71
|
62.77
|
3,584,400
|
|
|
7/7/2021
|
+1.80 / +1.91%
|
94.00
|
96.20
|
92.60
|
96.20
|
94.23
|
63.77
|
4,994,200
|
|
|
7/6/2021
|
-0.60 / -0.63%
|
94.70
|
95.00
|
93.60
|
94.40
|
94.44
|
62.57
|
4,855,100
|
|
|
7/5/2021
|
-0.90 / -0.94%
|
95.70
|
96.00
|
93.60
|
95.00
|
94.74
|
62.97
|
4,026,200
|
|
|
7/2/2021
|
0.00 / 0.00%
|
95.90
|
97.30
|
94.00
|
95.90
|
95.72
|
63.57
|
5,272,300
|
|
|
7/1/2021
|
+2.50 / +2.68%
|
93.30
|
96.20
|
92.90
|
95.90
|
94.75
|
63.57
|
5,189,800
|
|
|
6/30/2021
|
-2.50 / -2.61%
|
95.70
|
96.60
|
93.30
|
93.40
|
95.39
|
61.91
|
4,058,500
|
|
|
6/29/2021
|
+1.30 / +1.37%
|
94.40
|
97.50
|
93.50
|
95.90
|
95.71
|
63.57
|
4,372,500
|
|
|
6/28/2021
|
-0.40 / -0.42%
|
94.60
|
96.40
|
92.70
|
94.60
|
94.49
|
62.70
|
5,025,800
|
|
|
6/25/2021
|
+6.00 / +6.74%
|
88.90
|
95.00
|
88.30
|
95.00
|
92.75
|
62.97
|
6,625,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|