|
|
Closing price on 10/18/2024
|
|
| Open |
21.10 |
| High |
21.20 |
| Low |
20.85 |
| Volume |
6,934,900 |
| Split-adjusted Price |
20.90 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
-0.15 / -0.71%
|
21.10
|
21.20
|
20.85
|
20.90
|
21.01
|
20.90
|
6,934,900
|
|
|
10/17/2024
|
+1.35 / +6.85%
|
19.80
|
21.05
|
19.50
|
21.05
|
20.41
|
21.05
|
12,472,300
|
|
|
10/16/2024
|
-0.40 / -1.99%
|
20.05
|
20.30
|
19.55
|
19.70
|
19.84
|
19.70
|
8,616,900
|
|
|
10/15/2024
|
-0.80 / -3.83%
|
20.90
|
21.10
|
20.00
|
20.10
|
20.34
|
20.10
|
15,949,600
|
|
|
10/14/2024
|
-0.35 / -1.65%
|
21.10
|
21.30
|
20.80
|
20.90
|
20.97
|
20.90
|
5,479,100
|
|
|
10/11/2024
|
+0.45 / +2.16%
|
20.85
|
21.35
|
20.80
|
21.25
|
21.18
|
21.25
|
6,519,700
|
|
|
10/10/2024
|
-0.35 / -1.65%
|
21.30
|
21.40
|
20.55
|
20.80
|
20.92
|
20.80
|
7,233,400
|
|
|
10/9/2024
|
+0.10 / +0.48%
|
21.15
|
21.45
|
21.05
|
21.15
|
21.27
|
21.15
|
4,562,500
|
|
|
10/8/2024
|
0.00 / 0.00%
|
20.95
|
21.15
|
20.65
|
21.05
|
20.93
|
21.05
|
5,618,900
|
|
|
10/7/2024
|
+0.25 / +1.20%
|
21.05
|
21.10
|
20.60
|
21.05
|
20.84
|
21.05
|
4,588,600
|
|
|
10/4/2024
|
+0.20 / +0.97%
|
20.95
|
21.15
|
20.75
|
20.80
|
20.95
|
20.80
|
6,320,000
|
|
|
10/3/2024
|
-0.60 / -2.83%
|
21.20
|
21.35
|
20.50
|
20.60
|
20.83
|
20.60
|
18,046,600
|
|
|
10/2/2024
|
-1.25 / -5.57%
|
22.35
|
22.40
|
21.20
|
21.20
|
21.79
|
21.20
|
18,600,800
|
|
|
10/1/2024
|
-0.05 / -0.22%
|
22.60
|
22.95
|
22.45
|
22.45
|
22.67
|
22.45
|
8,039,900
|
|
|
9/30/2024
|
-0.30 / -1.32%
|
22.60
|
22.65
|
22.30
|
22.50
|
22.45
|
22.50
|
7,235,300
|
|
|
9/27/2024
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.60
|
22.80
|
22.90
|
22.80
|
8,919,700
|
|
|
9/26/2024
|
-0.35 / -1.51%
|
23.15
|
23.25
|
22.65
|
22.80
|
22.94
|
22.80
|
7,535,800
|
|
|
9/25/2024
|
+0.60 / +2.66%
|
22.80
|
23.20
|
22.65
|
23.15
|
22.98
|
23.15
|
11,333,000
|
|
|
9/24/2024
|
+0.35 / +1.58%
|
22.20
|
22.55
|
22.05
|
22.55
|
22.45
|
22.55
|
8,584,600
|
|
|
9/23/2024
|
0.00 / 0.00%
|
22.15
|
22.50
|
21.85
|
22.20
|
22.18
|
22.20
|
6,402,600
|
|
|
9/20/2024
|
-0.20 / -0.89%
|
22.70
|
22.80
|
22.00
|
22.20
|
22.32
|
22.20
|
13,056,500
|
|
|
9/19/2024
|
+0.65 / +2.99%
|
21.80
|
22.60
|
21.75
|
22.40
|
22.27
|
22.40
|
13,699,700
|
|
|
9/18/2024
|
0.00 / 0.00%
|
21.80
|
22.10
|
21.70
|
21.75
|
21.93
|
21.75
|
9,984,300
|
|
|
9/17/2024
|
+1.05 / +5.07%
|
20.75
|
21.90
|
20.55
|
21.75
|
21.26
|
21.75
|
12,212,100
|
|
|
9/16/2024
|
-0.80 / -3.72%
|
21.50
|
21.60
|
20.70
|
20.70
|
21.06
|
20.70
|
7,718,600
|
|
|
9/13/2024
|
+0.35 / +1.65%
|
21.00
|
21.60
|
21.00
|
21.50
|
21.32
|
21.50
|
8,527,900
|
|
|
9/12/2024
|
0.00 / 0.00%
|
21.45
|
21.45
|
20.95
|
21.15
|
21.17
|
21.15
|
4,293,800
|
|
|
9/11/2024
|
+0.25 / +1.20%
|
20.70
|
21.45
|
20.60
|
21.15
|
21.01
|
21.15
|
12,605,400
|
|
|
9/10/2024
|
-0.80 / -3.69%
|
21.80
|
21.80
|
20.90
|
20.90
|
21.17
|
20.90
|
14,404,800
|
|
|
9/9/2024
|
+0.10 / +0.46%
|
21.40
|
22.00
|
21.30
|
21.70
|
21.62
|
21.70
|
6,261,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|