|
|
Closing price on 8/9/2022
|
|
| Open |
53.40 |
| High |
54.00 |
| Low |
53.30 |
| Volume |
2,610,000 |
| Split-adjusted Price |
48.61 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
0.00 / 0.00%
|
53.40
|
54.00
|
53.30
|
53.80
|
53.57
|
48.61
|
2,610,000
|
|
|
8/8/2022
|
-0.20 / -0.37%
|
53.80
|
54.30
|
53.30
|
53.80
|
53.71
|
48.61
|
4,427,600
|
|
|
8/5/2022
|
0.00 / 0.00%
|
54.00
|
54.30
|
53.40
|
54.00
|
53.74
|
48.79
|
1,770,000
|
|
|
8/4/2022
|
+0.20 / +0.37%
|
53.70
|
54.00
|
53.20
|
54.00
|
53.61
|
48.79
|
1,834,600
|
|
|
8/3/2022
|
0.00 / 0.00%
|
53.60
|
54.00
|
53.10
|
53.80
|
53.55
|
48.61
|
2,216,900
|
|
|
8/2/2022
|
+0.20 / +0.37%
|
53.30
|
53.90
|
53.00
|
53.80
|
53.44
|
48.61
|
1,667,800
|
|
|
8/1/2022
|
+1.00 / +1.90%
|
52.10
|
54.00
|
52.10
|
53.60
|
52.86
|
48.43
|
1,663,900
|
|
|
7/29/2022
|
-0.60 / -1.13%
|
53.20
|
53.50
|
52.60
|
52.60
|
53.06
|
47.52
|
1,265,400
|
|
|
7/28/2022
|
+0.70 / +1.33%
|
52.70
|
53.20
|
52.00
|
53.20
|
52.59
|
48.06
|
1,231,300
|
|
|
7/27/2022
|
+0.20 / +0.38%
|
52.00
|
52.50
|
51.70
|
52.50
|
52.13
|
47.43
|
1,629,245
|
|
|
7/26/2022
|
-0.10 / -0.19%
|
52.10
|
52.80
|
51.80
|
52.30
|
52.23
|
47.25
|
1,976,900
|
|
|
7/25/2022
|
+0.20 / +0.38%
|
51.80
|
52.50
|
51.60
|
52.40
|
51.92
|
47.34
|
2,553,300
|
|
|
7/22/2022
|
-0.70 / -1.32%
|
52.30
|
53.10
|
52.10
|
52.20
|
52.51
|
47.16
|
2,354,970
|
|
|
7/21/2022
|
-0.20 / -0.38%
|
52.50
|
53.30
|
52.50
|
52.90
|
52.92
|
47.79
|
3,436,800
|
|
|
7/20/2022
|
0.00 / 0.00%
|
53.40
|
53.50
|
52.60
|
53.10
|
53.06
|
47.97
|
3,463,000
|
|
|
7/19/2022
|
0.00 / 0.00%
|
53.00
|
53.20
|
52.30
|
53.10
|
52.77
|
47.97
|
3,444,400
|
|
|
7/18/2022
|
+0.30 / +0.57%
|
53.00
|
53.50
|
52.30
|
53.10
|
52.97
|
47.97
|
1,707,700
|
|
|
7/15/2022
|
0.00 / 0.00%
|
52.80
|
53.20
|
52.30
|
52.80
|
52.80
|
47.70
|
2,104,700
|
|
|
7/14/2022
|
+0.30 / +0.57%
|
52.30
|
52.80
|
51.90
|
52.80
|
52.37
|
47.70
|
2,038,500
|
|
|
7/13/2022
|
-0.10 / -0.19%
|
52.50
|
52.80
|
52.00
|
52.50
|
52.38
|
47.43
|
2,797,000
|
|
|
7/12/2022
|
+0.30 / +0.57%
|
52.30
|
52.90
|
51.80
|
52.60
|
52.33
|
47.52
|
1,753,121
|
|
|
7/11/2022
|
-0.50 / -0.95%
|
52.30
|
52.90
|
51.80
|
52.30
|
52.45
|
47.25
|
2,592,621
|
|
|
7/8/2022
|
+0.50 / +0.96%
|
52.50
|
52.80
|
51.60
|
52.80
|
52.25
|
47.70
|
1,010,900
|
|
|
7/7/2022
|
+0.30 / +0.58%
|
52.00
|
52.30
|
51.20
|
52.30
|
51.84
|
47.25
|
4,218,547
|
|
|
7/6/2022
|
0.00 / 0.00%
|
51.60
|
52.60
|
51.00
|
52.00
|
51.69
|
46.98
|
2,337,767
|
|
|
7/5/2022
|
+0.40 / +0.78%
|
51.70
|
52.20
|
51.50
|
52.00
|
51.87
|
46.98
|
1,510,700
|
|
|
7/4/2022
|
-0.80 / -1.53%
|
52.40
|
52.90
|
51.60
|
51.60
|
52.34
|
46.62
|
1,614,900
|
|
|
7/1/2022
|
+0.60 / +1.16%
|
51.30
|
52.40
|
51.10
|
52.40
|
51.56
|
47.34
|
1,566,500
|
|
|
6/30/2022
|
-0.60 / -1.15%
|
52.20
|
52.40
|
51.40
|
51.80
|
51.91
|
46.80
|
1,434,600
|
|
|
6/29/2022
|
-0.60 / -1.13%
|
52.70
|
53.00
|
51.80
|
52.40
|
52.25
|
47.34
|
2,106,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|