|
|
Closing price on 9/5/2024
|
|
| Open |
22.40 |
| High |
22.65 |
| Low |
21.60 |
| Volume |
11,846,200 |
| Split-adjusted Price |
21.85 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-0.55 / -2.46%
|
22.40
|
22.65
|
21.60
|
21.85
|
22.11
|
21.85
|
11,846,200
|
|
|
9/4/2024
|
+0.85 / +3.94%
|
21.20
|
22.50
|
21.15
|
22.40
|
21.95
|
22.40
|
16,162,100
|
|
|
8/30/2024
|
+0.10 / +0.47%
|
21.30
|
22.00
|
21.10
|
21.55
|
21.66
|
21.55
|
11,750,000
|
|
|
8/29/2024
|
-0.45 / -2.05%
|
21.85
|
22.15
|
21.35
|
21.45
|
21.65
|
21.45
|
7,231,900
|
|
|
8/28/2024
|
+0.15 / +0.69%
|
21.75
|
21.95
|
20.75
|
21.90
|
21.32
|
21.90
|
20,784,900
|
|
|
8/27/2024
|
-0.15 / -0.68%
|
21.75
|
22.05
|
21.65
|
21.75
|
21.86
|
21.75
|
11,889,600
|
|
|
8/26/2024
|
+0.30 / +1.39%
|
21.70
|
22.30
|
21.50
|
21.90
|
21.83
|
21.90
|
12,449,300
|
|
|
8/23/2024
|
+0.20 / +0.93%
|
21.50
|
21.90
|
20.90
|
21.60
|
21.47
|
21.60
|
12,962,000
|
|
|
8/22/2024
|
+0.40 / +1.90%
|
21.00
|
21.55
|
20.70
|
21.40
|
21.29
|
21.40
|
13,257,600
|
|
|
8/21/2024
|
+0.55 / +2.69%
|
20.70
|
21.55
|
20.65
|
21.00
|
21.06
|
21.00
|
17,402,900
|
|
|
8/20/2024
|
+1.30 / +6.79%
|
19.15
|
20.45
|
19.15
|
20.45
|
19.94
|
20.45
|
17,132,700
|
|
|
8/19/2024
|
+0.35 / +1.86%
|
19.65
|
19.70
|
19.15
|
19.15
|
19.45
|
19.15
|
16,171,100
|
|
|
8/16/2024
|
+1.20 / +6.82%
|
17.80
|
18.80
|
17.50
|
18.80
|
18.47
|
18.80
|
18,149,400
|
|
|
8/15/2024
|
-0.30 / -1.68%
|
17.85
|
17.85
|
17.25
|
17.60
|
17.53
|
17.60
|
7,535,100
|
|
|
8/14/2024
|
-0.25 / -1.38%
|
18.30
|
18.30
|
17.60
|
17.90
|
17.85
|
17.90
|
6,332,700
|
|
|
8/13/2024
|
+0.65 / +3.71%
|
17.50
|
18.30
|
17.25
|
18.15
|
17.95
|
18.15
|
14,505,700
|
|
|
8/12/2024
|
-0.20 / -1.13%
|
17.60
|
17.65
|
17.20
|
17.50
|
17.38
|
17.50
|
4,057,500
|
|
|
8/9/2024
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.05
|
17.70
|
17.37
|
17.70
|
7,948,100
|
|
|
8/8/2024
|
-0.50 / -2.81%
|
17.50
|
17.90
|
17.00
|
17.30
|
17.39
|
17.30
|
7,604,200
|
|
|
8/7/2024
|
+0.30 / +1.71%
|
17.70
|
17.80
|
17.00
|
17.80
|
17.47
|
17.80
|
7,026,100
|
|
|
8/6/2024
|
+0.50 / +2.94%
|
17.15
|
17.55
|
16.70
|
17.50
|
17.23
|
17.50
|
11,045,000
|
|
|
8/5/2024
|
-1.00 / -5.56%
|
17.50
|
17.80
|
16.75
|
17.00
|
16.94
|
17.00
|
11,325,900
|
|
|
8/2/2024
|
+0.30 / +1.69%
|
17.35
|
18.20
|
16.95
|
18.00
|
17.43
|
18.00
|
8,200,500
|
|
|
8/1/2024
|
-1.30 / -6.84%
|
19.00
|
19.10
|
17.70
|
17.70
|
18.06
|
17.70
|
9,689,600
|
|
|
7/31/2024
|
0.00 / 0.00%
|
19.20
|
19.65
|
18.65
|
19.00
|
19.13
|
19.00
|
6,693,500
|
|
|
7/30/2024
|
-0.55 / -2.81%
|
19.55
|
19.70
|
18.50
|
19.00
|
19.02
|
19.00
|
7,647,900
|
|
|
7/29/2024
|
-0.30 / -1.51%
|
20.00
|
20.20
|
19.50
|
19.55
|
19.77
|
19.55
|
4,659,700
|
|
|
7/26/2024
|
-0.20 / -1.00%
|
20.05
|
20.05
|
19.70
|
19.85
|
19.88
|
19.85
|
2,774,400
|
|
|
7/25/2024
|
-0.15 / -0.74%
|
20.00
|
20.05
|
19.55
|
20.05
|
19.83
|
20.05
|
3,179,400
|
|
|
7/24/2024
|
+0.75 / +3.86%
|
19.00
|
20.35
|
18.90
|
20.20
|
19.40
|
20.20
|
7,767,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|