|
|
Closing price on 9/6/2016
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
920,180 |
| Split-adjusted Price |
3.22 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2016
|
0.00 / 0.00%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.82
|
3.25
|
2,407,810
|
|
|
8/11/2016
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.72
|
3.25
|
1,064,420
|
|
|
8/10/2016
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.60
|
12.70
|
12.77
|
3.22
|
2,030,340
|
|
|
8/9/2016
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.58
|
3.22
|
1,086,670
|
|
|
8/8/2016
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.41
|
3.20
|
1,782,750
|
|
|
8/5/2016
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.56
|
3.20
|
1,105,870
|
|
|
8/4/2016
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.59
|
3.22
|
1,239,140
|
|
|
8/3/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.62
|
3.22
|
1,227,870
|
|
|
8/2/2016
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.59
|
3.22
|
2,163,490
|
|
|
8/1/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.72
|
3.25
|
788,260
|
|
|
7/29/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.76
|
3.25
|
1,584,780
|
|
|
7/28/2016
|
+0.20 / +1.59%
|
12.60
|
12.90
|
12.60
|
12.80
|
12.71
|
3.25
|
2,157,920
|
|
|
7/27/2016
|
-0.20 / -1.56%
|
12.70
|
12.80
|
12.60
|
12.60
|
12.71
|
3.20
|
776,910
|
|
|
7/26/2016
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.59
|
3.25
|
769,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|