|
|
Closing price on 9/27/2024
|
|
| Open |
22.90 |
| High |
23.20 |
| Low |
22.60 |
| Volume |
8,919,700 |
| Split-adjusted Price |
21.11 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2024
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.60
|
22.80
|
22.90
|
21.11
|
8,919,700
|
|
|
9/26/2024
|
-0.35 / -1.51%
|
23.15
|
23.25
|
22.65
|
22.80
|
22.94
|
21.11
|
7,535,800
|
|
|
9/25/2024
|
+0.60 / +2.66%
|
22.80
|
23.20
|
22.65
|
23.15
|
22.98
|
21.44
|
11,333,000
|
|
|
9/24/2024
|
+0.35 / +1.58%
|
22.20
|
22.55
|
22.05
|
22.55
|
22.45
|
20.88
|
8,584,600
|
|
|
9/23/2024
|
0.00 / 0.00%
|
22.15
|
22.50
|
21.85
|
22.20
|
22.18
|
20.56
|
6,402,600
|
|
|
9/20/2024
|
-0.20 / -0.89%
|
22.70
|
22.80
|
22.00
|
22.20
|
22.32
|
20.56
|
13,056,500
|
|
|
9/19/2024
|
+0.65 / +2.99%
|
21.80
|
22.60
|
21.75
|
22.40
|
22.27
|
20.74
|
13,699,700
|
|
|
9/18/2024
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.70
|
21.75
|
21.93
|
20.14
|
9,984,300
|
|
|
9/17/2024
|
+1.05 / +5.07%
|
20.75
|
21.90
|
20.55
|
21.75
|
21.26
|
20.14
|
12,212,100
|
|
|
9/16/2024
|
-0.80 / -3.72%
|
21.50
|
21.60
|
20.70
|
20.70
|
21.06
|
19.17
|
7,718,600
|
|
|
9/13/2024
|
+0.35 / +1.65%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.32
|
19.91
|
8,527,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
21.45
|
21.45
|
20.95
|
21.15
|
21.17
|
19.58
|
4,293,800
|
|
|
9/11/2024
|
+0.25 / +1.20%
|
20.70
|
21.45
|
20.60
|
21.15
|
21.01
|
19.58
|
12,605,400
|
|
|
9/10/2024
|
-0.80 / -3.69%
|
21.80
|
21.80
|
20.90
|
20.90
|
21.17
|
19.35
|
14,404,800
|
|
|
9/9/2024
|
+0.10 / +0.46%
|
21.40
|
22.00
|
21.30
|
21.70
|
21.62
|
20.09
|
6,261,400
|
|
|
9/6/2024
|
-0.25 / -1.14%
|
21.80
|
21.85
|
21.35
|
21.60
|
21.56
|
20.00
|
8,282,600
|
|
|
9/5/2024
|
-0.55 / -2.46%
|
22.40
|
22.65
|
21.60
|
21.85
|
22.11
|
20.23
|
11,846,200
|
|
|
9/4/2024
|
+0.85 / +3.94%
|
21.20
|
22.50
|
21.15
|
22.40
|
21.95
|
20.74
|
16,162,100
|
|
|
8/30/2024
|
+0.10 / +0.47%
|
21.30
|
22.00
|
21.10
|
21.55
|
21.66
|
19.95
|
11,750,000
|
|
|
8/29/2024
|
-0.45 / -2.05%
|
21.85
|
22.15
|
21.35
|
21.45
|
21.65
|
19.86
|
7,231,900
|
|
|
8/28/2024
|
+0.15 / +0.69%
|
21.75
|
21.95
|
20.75
|
21.90
|
21.32
|
20.28
|
20,784,900
|
|
|
8/27/2024
|
-0.15 / -0.68%
|
21.75
|
22.05
|
21.65
|
21.75
|
21.86
|
20.14
|
11,889,600
|
|
|
8/26/2024
|
+0.30 / +1.39%
|
21.70
|
22.30
|
21.50
|
21.90
|
21.83
|
20.28
|
12,449,300
|
|
|
8/23/2024
|
+0.20 / +0.93%
|
21.50
|
21.90
|
20.90
|
21.60
|
21.47
|
20.00
|
12,962,000
|
|
|
8/22/2024
|
+0.40 / +1.90%
|
21.00
|
21.55
|
20.70
|
21.40
|
21.29
|
19.81
|
13,257,600
|
|
|
8/21/2024
|
+0.55 / +2.69%
|
20.70
|
21.55
|
20.65
|
21.00
|
21.06
|
19.44
|
17,402,900
|
|
|
8/20/2024
|
+1.30 / +6.79%
|
19.15
|
20.45
|
19.15
|
20.45
|
19.94
|
18.94
|
17,132,700
|
|
|
8/19/2024
|
+0.35 / +1.86%
|
19.65
|
19.70
|
19.15
|
19.15
|
19.45
|
17.73
|
16,171,100
|
|
|
8/16/2024
|
+1.20 / +6.82%
|
17.80
|
18.80
|
17.50
|
18.80
|
18.47
|
17.41
|
18,149,400
|
|
|
8/15/2024
|
-0.30 / -1.68%
|
17.85
|
17.85
|
17.25
|
17.60
|
17.53
|
16.30
|
7,535,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|