|
|
Closing price on 10/23/2023
|
|
| Open |
23.50 |
| High |
23.75 |
| Low |
22.80 |
| Volume |
6,756,100 |
| Split-adjusted Price |
21.05 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2023
|
-0.15 / -0.64%
|
23.50
|
23.75
|
22.80
|
23.30
|
23.43
|
21.05
|
6,756,100
|
|
|
10/20/2023
|
+0.95 / +4.22%
|
22.30
|
23.80
|
22.30
|
23.45
|
22.89
|
21.19
|
8,426,900
|
|
|
10/19/2023
|
-0.50 / -2.17%
|
22.70
|
23.60
|
21.70
|
22.50
|
22.72
|
20.33
|
12,590,000
|
|
|
10/18/2023
|
-0.95 / -3.97%
|
24.10
|
24.20
|
22.35
|
23.00
|
23.18
|
20.78
|
16,584,100
|
|
|
10/17/2023
|
-1.05 / -4.20%
|
25.25
|
25.50
|
23.95
|
23.95
|
24.75
|
21.64
|
12,442,000
|
|
|
10/16/2023
|
-1.05 / -4.03%
|
26.00
|
26.10
|
25.00
|
25.00
|
25.56
|
22.59
|
9,352,800
|
|
|
10/13/2023
|
+1.70 / +6.98%
|
23.95
|
26.05
|
23.70
|
26.05
|
24.94
|
23.53
|
16,029,000
|
|
|
10/12/2023
|
+0.90 / +3.84%
|
23.80
|
24.80
|
23.60
|
24.35
|
24.34
|
22.00
|
14,107,300
|
|
|
10/11/2023
|
+0.25 / +1.08%
|
23.30
|
23.45
|
22.75
|
23.45
|
23.11
|
21.19
|
5,582,000
|
|
|
10/10/2023
|
-0.40 / -1.69%
|
23.90
|
23.95
|
23.20
|
23.20
|
23.62
|
20.96
|
6,223,800
|
|
|
10/9/2023
|
+0.50 / +2.16%
|
23.40
|
23.70
|
22.85
|
23.60
|
23.30
|
21.32
|
6,167,000
|
|
|
10/6/2023
|
+0.50 / +2.21%
|
22.50
|
23.40
|
21.85
|
23.10
|
22.49
|
20.87
|
9,384,700
|
|
|
10/5/2023
|
-0.80 / -3.42%
|
23.70
|
23.80
|
22.45
|
22.60
|
23.10
|
20.42
|
6,691,200
|
|
|
10/4/2023
|
+0.80 / +3.54%
|
21.50
|
23.85
|
21.50
|
23.40
|
22.96
|
21.14
|
10,517,100
|
|
|
10/3/2023
|
-1.70 / -7.00%
|
23.80
|
23.90
|
22.60
|
22.60
|
23.02
|
20.42
|
14,407,100
|
|
|
10/2/2023
|
+0.35 / +1.46%
|
24.15
|
24.35
|
23.80
|
24.30
|
24.13
|
21.95
|
4,719,200
|
|
|
9/29/2023
|
+0.30 / +1.27%
|
24.00
|
24.45
|
23.65
|
23.95
|
24.09
|
21.64
|
12,020,200
|
|
|
9/28/2023
|
+0.20 / +0.85%
|
23.45
|
23.65
|
22.80
|
23.65
|
23.31
|
21.37
|
9,180,600
|
|
|
9/27/2023
|
+1.50 / +6.83%
|
22.30
|
23.45
|
21.55
|
23.45
|
22.36
|
21.19
|
11,937,000
|
|
|
9/26/2023
|
-0.85 / -3.73%
|
22.80
|
23.70
|
21.95
|
21.95
|
22.93
|
19.83
|
14,755,300
|
|
|
9/25/2023
|
-1.70 / -6.94%
|
24.50
|
24.65
|
22.80
|
22.80
|
23.43
|
20.60
|
18,189,200
|
|
|
9/22/2023
|
-1.75 / -6.67%
|
25.60
|
25.85
|
24.45
|
24.50
|
25.01
|
22.13
|
17,491,300
|
|
|
9/21/2023
|
-0.75 / -2.78%
|
27.00
|
27.00
|
26.10
|
26.25
|
26.64
|
23.72
|
8,557,300
|
|
|
9/20/2023
|
+1.20 / +4.65%
|
25.80
|
27.00
|
25.40
|
27.00
|
26.29
|
24.39
|
13,310,500
|
|
|
9/19/2023
|
+0.10 / +0.39%
|
25.80
|
25.90
|
24.60
|
25.80
|
25.21
|
23.31
|
15,650,700
|
|
|
9/18/2023
|
-0.45 / -1.72%
|
26.00
|
26.05
|
25.50
|
25.70
|
25.78
|
23.22
|
7,996,400
|
|
|
9/15/2023
|
+0.75 / +2.95%
|
25.50
|
26.30
|
24.80
|
26.15
|
25.73
|
23.63
|
19,677,300
|
|
|
9/14/2023
|
-0.85 / -3.24%
|
26.00
|
26.10
|
25.10
|
25.40
|
25.54
|
22.95
|
18,287,200
|
|
|
9/13/2023
|
-0.05 / -0.19%
|
26.70
|
26.80
|
25.85
|
26.25
|
26.40
|
23.72
|
14,940,400
|
|
|
9/12/2023
|
+1.60 / +6.48%
|
24.50
|
26.40
|
24.15
|
26.30
|
25.38
|
23.76
|
19,514,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|