|
|
Closing price on 9/26/2016
|
|
| Open |
13.00 |
| High |
13.10 |
| Low |
12.80 |
| Volume |
1,211,400 |
| Split-adjusted Price |
3.30 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.80
|
13.00
|
12.89
|
3.30
|
1,211,400
|
|
|
9/23/2016
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.22
|
3.33
|
1,614,250
|
|
|
9/22/2016
|
-0.20 / -1.48%
|
13.30
|
13.60
|
13.30
|
13.30
|
13.35
|
3.38
|
756,120
|
|
|
9/21/2016
|
+0.40 / +3.05%
|
12.60
|
13.60
|
12.60
|
13.50
|
13.05
|
3.43
|
1,496,490
|
|
|
9/20/2016
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.80
|
13.10
|
12.89
|
3.33
|
4,189,380
|
|
|
9/19/2016
|
+0.80 / +6.67%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.68
|
3.25
|
515,460
|
|
|
9/16/2016
|
-0.50 / -4.00%
|
12.60
|
12.60
|
11.70
|
12.00
|
12.12
|
3.05
|
3,024,500
|
|
|
9/15/2016
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.51
|
3.17
|
1,202,300
|
|
|
9/14/2016
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.73
|
3.17
|
1,691,290
|
|
|
9/13/2016
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.69
|
3.25
|
705,310
|
|
|
9/12/2016
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.80
|
3.22
|
2,852,210
|
|
|
9/9/2016
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.71
|
3.25
|
688,300
|
|
|
9/8/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.40
|
12.80
|
12.72
|
3.25
|
1,530,230
|
|
|
9/7/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.70
|
3.25
|
6,248,023
|
|
|
9/6/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.80
|
3.22
|
920,180
|
|
|
9/5/2016
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.71
|
3.25
|
147,860
|
|
|
9/1/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.82
|
3.22
|
603,670
|
|
|
8/31/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.79
|
3.25
|
481,230
|
|
|
8/30/2016
|
+0.20 / +1.59%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.56
|
3.25
|
251,020
|
|
|
8/29/2016
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.52
|
3.20
|
181,200
|
|
|
8/26/2016
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.51
|
3.17
|
448,750
|
|
|
8/25/2016
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.62
|
3.20
|
133,150
|
|
|
8/24/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.82
|
3.22
|
613,450
|
|
|
8/23/2016
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
3.22
|
383,190
|
|
|
8/22/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.60
|
12.80
|
12.65
|
3.25
|
1,172,786
|
|
|
8/19/2016
|
-0.10 / -0.77%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.79
|
3.27
|
686,020
|
|
|
8/18/2016
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.80
|
13.00
|
12.91
|
3.30
|
674,540
|
|
|
8/17/2016
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
13.00
|
12.86
|
3.30
|
303,500
|
|
|
8/16/2016
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.74
|
3.27
|
1,720,610
|
|
|
8/15/2016
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.60
|
12.70
|
12.71
|
3.22
|
2,315,080
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|