|
|
Closing price on 10/30/2014
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
821,360 |
| Split-adjusted Price |
3.11 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2014
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.40
|
3.11
|
821,360
|
|
|
10/29/2014
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
3.10
|
705,180
|
|
|
10/28/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
2.98
|
349,130
|
|
|
10/27/2014
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.50
|
2.94
|
501,570
|
|
|
10/24/2014
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
2.96
|
713,330
|
|
|
10/23/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.10
|
15.30
|
15.30
|
2.91
|
392,630
|
|
|
10/22/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.30
|
2.91
|
274,270
|
|
|
10/21/2014
|
+0.60 / +4.08%
|
14.80
|
15.30
|
14.70
|
15.30
|
15.30
|
2.91
|
399,850
|
|
|
10/20/2014
|
-0.40 / -2.65%
|
15.10
|
15.20
|
14.70
|
14.70
|
14.70
|
2.79
|
229,010
|
|
|
10/17/2014
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
2.87
|
263,540
|
|
|
10/16/2014
|
-0.30 / -1.96%
|
15.20
|
15.40
|
14.90
|
15.00
|
15.00
|
2.85
|
427,380
|
|
|
10/15/2014
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.00
|
15.30
|
15.30
|
2.91
|
421,210
|
|
|
10/14/2014
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.20
|
2.89
|
565,890
|
|
|
10/13/2014
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.10
|
15.40
|
15.40
|
2.92
|
408,780
|
|
|
10/10/2014
|
-0.50 / -3.14%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.40
|
2.92
|
580,850
|
|
|
10/9/2014
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.90
|
15.90
|
3.02
|
768,300
|
|
|
10/8/2014
|
-0.20 / -1.24%
|
16.10
|
16.30
|
15.60
|
15.90
|
15.90
|
3.02
|
508,180
|
|
|
10/7/2014
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.70
|
16.10
|
16.10
|
3.06
|
731,110
|
|
|
10/6/2014
|
+1.00 / +6.76%
|
14.80
|
15.80
|
14.70
|
15.80
|
15.80
|
3.00
|
1,659,300
|
|
|
10/3/2014
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.60
|
14.80
|
14.80
|
2.81
|
473,850
|
|
|
10/2/2014
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.80
|
2.81
|
382,770
|
|
|
10/1/2014
|
+0.20 / +1.36%
|
14.80
|
15.00
|
14.70
|
14.90
|
14.90
|
2.83
|
514,010
|
|
|
9/30/2014
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.70
|
2.79
|
411,730
|
|
|
9/29/2014
|
+0.60 / +4.29%
|
14.00
|
14.70
|
13.90
|
14.60
|
14.60
|
2.77
|
564,700
|
|
|
9/26/2014
|
+0.30 / +2.19%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.66
|
265,880
|
|
|
9/25/2014
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.70
|
13.70
|
2.60
|
177,050
|
|
|
9/24/2014
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
2.60
|
107,100
|
|
|
9/23/2014
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.70
|
2.60
|
190,520
|
|
|
9/22/2014
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.50
|
13.50
|
2.56
|
192,100
|
|
|
9/19/2014
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.40
|
13.50
|
13.50
|
2.56
|
158,730
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|