|
|
Closing price on 11/15/2023
|
|
| Open |
27.05 |
| High |
27.30 |
| Low |
26.20 |
| Volume |
18,214,600 |
| Split-adjusted Price |
23.90 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2023
|
+0.05 / +0.19%
|
27.05
|
27.30
|
26.20
|
26.45
|
26.87
|
23.90
|
18,214,600
|
|
|
11/14/2023
|
0.00 / 0.00%
|
26.95
|
27.30
|
25.90
|
26.40
|
26.61
|
23.85
|
16,955,800
|
|
|
11/13/2023
|
+0.75 / +2.92%
|
26.00
|
26.65
|
25.55
|
26.40
|
26.12
|
23.85
|
16,652,200
|
|
|
11/10/2023
|
+0.20 / +0.79%
|
25.60
|
26.70
|
25.50
|
25.65
|
26.11
|
23.17
|
25,114,800
|
|
|
11/9/2023
|
+1.65 / +6.93%
|
24.40
|
25.45
|
24.20
|
25.45
|
25.22
|
22.99
|
31,321,500
|
|
|
11/8/2023
|
+1.55 / +6.97%
|
22.20
|
23.80
|
22.10
|
23.80
|
23.28
|
21.50
|
13,860,100
|
|
|
11/7/2023
|
-0.55 / -2.41%
|
22.60
|
22.90
|
22.20
|
22.25
|
22.44
|
20.10
|
5,482,500
|
|
|
11/6/2023
|
+0.25 / +1.11%
|
22.70
|
22.95
|
22.40
|
22.80
|
22.66
|
20.60
|
5,975,700
|
|
|
11/3/2023
|
+0.10 / +0.45%
|
22.60
|
22.75
|
21.80
|
22.55
|
22.26
|
20.37
|
11,170,300
|
|
|
11/2/2023
|
+1.45 / +6.90%
|
21.50
|
22.45
|
21.00
|
22.45
|
22.00
|
20.28
|
12,455,300
|
|
|
11/1/2023
|
+0.05 / +0.24%
|
20.20
|
21.00
|
19.50
|
21.00
|
20.00
|
18.97
|
18,081,100
|
|
|
10/31/2023
|
-1.55 / -6.89%
|
22.60
|
22.65
|
20.95
|
20.95
|
21.49
|
18.93
|
15,281,400
|
|
|
10/30/2023
|
-0.95 / -4.05%
|
23.00
|
23.45
|
22.35
|
22.50
|
22.83
|
20.33
|
7,158,300
|
|
|
10/27/2023
|
+0.85 / +3.76%
|
22.90
|
23.65
|
21.50
|
23.45
|
22.69
|
21.19
|
14,095,400
|
|
|
10/26/2023
|
-1.70 / -7.00%
|
23.40
|
23.50
|
22.60
|
22.60
|
22.76
|
20.42
|
18,757,100
|
|
|
10/25/2023
|
+0.50 / +2.10%
|
24.00
|
25.15
|
24.00
|
24.30
|
24.62
|
21.95
|
13,045,600
|
|
|
10/24/2023
|
+0.50 / +2.15%
|
23.45
|
23.80
|
22.85
|
23.80
|
23.43
|
21.50
|
6,043,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|