|
|
Closing price on 9/30/2019
|
|
| Open |
26.20 |
| High |
26.25 |
| Low |
26.05 |
| Volume |
1,172,740 |
| Split-adjusted Price |
10.31 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
-0.10 / -0.38%
|
26.20
|
26.25
|
26.05
|
26.10
|
26.13
|
10.31
|
1,172,740
|
|
|
9/27/2019
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.15
|
26.20
|
26.23
|
10.35
|
711,480
|
|
|
9/26/2019
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.10
|
26.20
|
26.15
|
10.35
|
1,066,570
|
|
|
9/25/2019
|
0.00 / 0.00%
|
26.20
|
26.30
|
26.10
|
26.20
|
26.19
|
10.35
|
470,330
|
|
|
9/24/2019
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.95
|
26.20
|
26.05
|
10.35
|
2,118,520
|
|
|
9/23/2019
|
0.00 / 0.00%
|
26.00
|
26.10
|
25.80
|
26.00
|
25.99
|
10.27
|
2,810,450
|
|
|
9/20/2019
|
-0.45 / -1.70%
|
26.45
|
26.45
|
26.00
|
26.00
|
26.10
|
10.27
|
1,799,690
|
|
|
9/19/2019
|
0.00 / 0.00%
|
26.45
|
26.50
|
26.35
|
26.45
|
26.43
|
10.45
|
529,260
|
|
|
9/18/2019
|
-0.05 / -0.19%
|
26.55
|
26.60
|
26.35
|
26.45
|
26.44
|
10.45
|
593,940
|
|
|
9/17/2019
|
-0.10 / -0.38%
|
26.60
|
26.85
|
26.45
|
26.50
|
26.71
|
10.47
|
1,011,710
|
|
|
9/16/2019
|
-0.10 / -0.37%
|
26.70
|
26.80
|
26.55
|
26.60
|
26.65
|
10.51
|
430,280
|
|
|
9/13/2019
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.55
|
26.70
|
26.72
|
10.55
|
472,490
|
|
|
9/12/2019
|
+0.35 / +1.33%
|
26.40
|
26.70
|
26.35
|
26.70
|
26.58
|
10.55
|
867,270
|
|
|
9/11/2019
|
+0.15 / +0.57%
|
26.20
|
26.35
|
26.10
|
26.35
|
26.24
|
10.41
|
822,750
|
|
|
9/10/2019
|
-0.10 / -0.38%
|
26.30
|
26.40
|
26.20
|
26.20
|
26.28
|
10.35
|
390,780
|
|
|
9/9/2019
|
-0.20 / -0.75%
|
26.40
|
26.50
|
26.30
|
26.30
|
26.40
|
10.39
|
414,270
|
|
|
9/6/2019
|
0.00 / 0.00%
|
26.50
|
26.55
|
26.40
|
26.50
|
26.48
|
10.47
|
321,960
|
|
|
9/5/2019
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.40
|
26.50
|
26.55
|
10.47
|
433,120
|
|
|
9/4/2019
|
+0.15 / +0.57%
|
26.35
|
26.60
|
26.20
|
26.50
|
26.39
|
10.47
|
2,869,400
|
|
|
9/3/2019
|
-0.10 / -0.38%
|
26.45
|
26.50
|
26.20
|
26.35
|
26.32
|
10.41
|
555,870
|
|
|
8/30/2019
|
+0.15 / +0.57%
|
26.30
|
26.45
|
26.05
|
26.45
|
26.25
|
10.45
|
1,082,070
|
|
|
8/29/2019
|
+0.10 / +0.38%
|
26.20
|
26.30
|
26.00
|
26.30
|
26.14
|
10.39
|
609,850
|
|
|
8/28/2019
|
+0.10 / +0.38%
|
26.10
|
26.30
|
26.05
|
26.20
|
26.14
|
10.35
|
439,180
|
|
|
8/27/2019
|
0.00 / 0.00%
|
26.20
|
26.45
|
26.10
|
26.10
|
26.28
|
10.31
|
851,750
|
|
|
8/26/2019
|
-0.15 / -0.57%
|
26.25
|
26.30
|
25.95
|
26.10
|
26.17
|
10.31
|
906,190
|
|
|
8/23/2019
|
-0.15 / -0.57%
|
26.40
|
26.50
|
26.25
|
26.25
|
26.39
|
10.37
|
731,770
|
|
|
8/22/2019
|
0.00 / 0.00%
|
26.40
|
26.65
|
26.30
|
26.40
|
26.50
|
10.43
|
818,660
|
|
|
8/21/2019
|
+0.15 / +0.57%
|
26.25
|
26.50
|
26.15
|
26.40
|
26.37
|
10.43
|
850,170
|
|
|
8/20/2019
|
-0.15 / -0.57%
|
26.40
|
26.50
|
26.25
|
26.25
|
26.37
|
10.37
|
869,690
|
|
|
8/19/2019
|
+0.35 / +1.34%
|
26.00
|
26.40
|
25.80
|
26.40
|
25.94
|
10.43
|
846,030
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|