|
|
Closing price on 9/1/2015
|
|
| Open |
16.00 |
| High |
16.70 |
| Low |
15.70 |
| Volume |
3,579,260 |
| Split-adjusted Price |
4.16 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.40 / +2.50%
|
16.00
|
16.70
|
15.70
|
16.40
|
16.05
|
4.16
|
3,579,260
|
|
|
8/31/2015
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.75
|
4.06
|
1,239,760
|
|
|
8/28/2015
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.61
|
3.99
|
1,209,170
|
|
|
8/27/2015
|
-0.10 / -0.63%
|
15.90
|
16.20
|
15.20
|
15.80
|
15.65
|
4.01
|
1,169,330
|
|
|
8/26/2015
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.84
|
4.04
|
365,530
|
|
|
8/25/2015
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.98
|
4.04
|
2,605,660
|
|
|
8/24/2015
|
-0.40 / -2.41%
|
16.60
|
16.70
|
15.50
|
16.20
|
16.07
|
4.11
|
1,156,190
|
|
|
8/21/2015
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.66
|
4.21
|
102,460
|
|
|
8/20/2015
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.19
|
4.31
|
436,870
|
|
|
8/19/2015
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.44
|
4.37
|
2,433,960
|
|
|
8/18/2015
|
-0.20 / -1.11%
|
17.90
|
18.10
|
17.70
|
17.80
|
17.88
|
4.52
|
424,130
|
|
|
8/17/2015
|
-0.30 / -1.64%
|
18.30
|
18.40
|
17.90
|
18.00
|
18.15
|
4.57
|
459,530
|
|
|
8/14/2015
|
+0.50 / +2.81%
|
17.80
|
18.60
|
17.70
|
18.30
|
18.31
|
4.64
|
2,859,510
|
|
|
8/13/2015
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.81
|
4.52
|
1,280,670
|
|
|
8/12/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.88
|
4.54
|
1,743,430
|
|
|
8/11/2015
|
-0.40 / -2.19%
|
18.30
|
18.40
|
17.60
|
17.90
|
18.08
|
4.54
|
2,619,400
|
|
|
8/10/2015
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.43
|
4.64
|
240,290
|
|
|
8/7/2015
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.40
|
18.50
|
18.55
|
4.70
|
748,820
|
|
|
8/6/2015
|
-0.20 / -1.07%
|
18.60
|
18.80
|
18.40
|
18.50
|
18.63
|
4.70
|
733,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|