|
Closing price on 9/15/2021
|
|
Open |
80.40 |
High |
82.00 |
Low |
80.30 |
Volume |
3,105,200 |
Split-adjusted Price |
54.15 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2021
|
+1.20 / +1.49%
|
80.40
|
82.00
|
80.30
|
81.70
|
80.90
|
54.15
|
3,105,200
|
|
9/14/2021
|
0.00 / 0.00%
|
80.40
|
81.60
|
80.00
|
80.50
|
80.64
|
53.36
|
3,078,000
|
|
9/13/2021
|
-1.80 / -2.19%
|
82.20
|
83.10
|
80.50
|
80.50
|
81.91
|
53.36
|
3,344,000
|
|
9/10/2021
|
-0.10 / -0.12%
|
82.30
|
83.80
|
81.90
|
82.30
|
82.88
|
54.55
|
3,025,000
|
|
9/9/2021
|
-1.80 / -2.14%
|
84.00
|
84.20
|
81.90
|
82.40
|
83.08
|
54.62
|
2,945,500
|
|
9/8/2021
|
+1.20 / +1.45%
|
82.80
|
85.00
|
82.00
|
84.20
|
83.99
|
55.81
|
3,572,200
|
|
9/7/2021
|
-3.00 / -3.49%
|
85.70
|
85.70
|
83.00
|
83.00
|
84.65
|
55.02
|
3,283,600
|
|
9/6/2021
|
+0.30 / +0.35%
|
85.60
|
86.80
|
85.10
|
86.00
|
86.10
|
57.00
|
3,344,400
|
|
9/1/2021
|
-2.20 / -2.50%
|
87.60
|
87.60
|
84.60
|
85.70
|
85.94
|
56.81
|
2,671,900
|
|
8/31/2021
|
+2.40 / +2.81%
|
85.30
|
87.90
|
83.30
|
87.90
|
85.12
|
58.26
|
3,577,000
|
|
8/30/2021
|
+0.50 / +0.59%
|
84.90
|
86.30
|
84.50
|
85.50
|
85.45
|
56.67
|
3,359,721
|
|
8/27/2021
|
+1.50 / +1.80%
|
83.50
|
85.60
|
81.80
|
85.00
|
83.51
|
56.34
|
3,428,600
|
|
8/26/2021
|
-3.30 / -3.80%
|
86.60
|
87.00
|
82.90
|
83.50
|
85.12
|
55.35
|
3,042,800
|
|
8/25/2021
|
+0.80 / +0.93%
|
86.00
|
88.60
|
86.00
|
86.80
|
87.25
|
57.53
|
3,751,400
|
|
8/24/2021
|
+3.80 / +4.62%
|
81.90
|
86.00
|
81.60
|
86.00
|
83.61
|
57.00
|
4,269,700
|
|
8/23/2021
|
-2.90 / -3.41%
|
84.40
|
84.50
|
81.80
|
82.20
|
82.76
|
54.49
|
3,570,900
|
|
8/20/2021
|
-3.20 / -3.62%
|
88.10
|
88.20
|
84.00
|
85.10
|
86.87
|
56.41
|
3,957,200
|
|
8/19/2021
|
-0.70 / -0.79%
|
89.00
|
89.00
|
87.00
|
88.30
|
87.98
|
58.53
|
3,663,800
|
|
8/18/2021
|
-2.20 / -2.41%
|
91.30
|
92.00
|
87.70
|
89.00
|
91.04
|
58.99
|
5,534,800
|
|
8/17/2021
|
-0.50 / -0.55%
|
91.60
|
92.20
|
90.80
|
91.20
|
91.56
|
60.45
|
2,684,800
|
|
8/16/2021
|
+0.10 / +0.11%
|
91.60
|
92.20
|
91.10
|
91.70
|
91.63
|
60.78
|
3,962,000
|
|
8/13/2021
|
-0.90 / -0.97%
|
92.50
|
93.50
|
91.40
|
91.60
|
92.66
|
60.72
|
3,539,500
|
|
8/12/2021
|
-0.40 / -0.43%
|
92.90
|
93.50
|
92.40
|
92.50
|
93.06
|
61.31
|
2,781,700
|
|
8/11/2021
|
0.00 / 0.00%
|
92.90
|
93.80
|
92.10
|
92.90
|
92.85
|
61.58
|
4,089,602
|
|
8/10/2021
|
-0.70 / -0.75%
|
93.30
|
94.00
|
92.20
|
92.90
|
93.21
|
61.58
|
3,971,900
|
|
8/9/2021
|
+0.10 / +0.11%
|
93.40
|
94.50
|
93.10
|
93.60
|
93.67
|
62.04
|
3,244,400
|
|
8/6/2021
|
-0.30 / -0.32%
|
93.60
|
94.80
|
93.10
|
93.50
|
93.65
|
61.98
|
3,080,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|