|
|
Closing price on 11/19/2014
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
416,930 |
| Split-adjusted Price |
3.53 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2014
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
3.53
|
416,930
|
|
|
11/18/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.70
|
17.70
|
3.63
|
328,500
|
|
|
11/17/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
3.63
|
283,240
|
|
|
11/14/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
3.63
|
910,000
|
|
|
11/13/2014
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
3.65
|
911,770
|
|
|
11/12/2014
|
+0.50 / +2.91%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.70
|
3.63
|
633,850
|
|
|
11/11/2014
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
3.53
|
1,094,150
|
|
|
11/10/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
3.57
|
695,580
|
|
|
11/7/2014
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.40
|
3.57
|
428,250
|
|
|
11/6/2014
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.30
|
3.55
|
453,480
|
|
|
11/5/2014
|
+0.10 / +0.58%
|
17.20
|
17.40
|
16.80
|
17.30
|
17.30
|
3.55
|
1,202,110
|
|
|
11/4/2014
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.50
|
17.20
|
17.20
|
3.53
|
897,510
|
|
|
11/3/2014
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.60
|
3.40
|
1,126,130
|
|
|
10/31/2014
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.50
|
3.38
|
626,460
|
|
|
10/30/2014
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.40
|
3.36
|
821,360
|
|
|
10/29/2014
|
+0.60 / +3.82%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
3.34
|
705,180
|
|
|
10/28/2014
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.40
|
15.70
|
15.70
|
3.22
|
349,130
|
|
|
10/27/2014
|
-0.10 / -0.64%
|
15.60
|
15.90
|
15.50
|
15.50
|
15.50
|
3.18
|
501,570
|
|
|
10/24/2014
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
3.20
|
713,330
|
|
|
10/23/2014
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.10
|
15.30
|
15.30
|
3.14
|
392,630
|
|
|
10/22/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.30
|
3.14
|
274,270
|
|
|
10/21/2014
|
+0.60 / +4.08%
|
14.80
|
15.30
|
14.70
|
15.30
|
15.30
|
3.14
|
399,850
|
|
|
10/20/2014
|
-0.40 / -2.65%
|
15.10
|
15.20
|
14.70
|
14.70
|
14.70
|
3.02
|
229,010
|
|
|
10/17/2014
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
3.10
|
263,540
|
|
|
10/16/2014
|
-0.30 / -1.96%
|
15.20
|
15.40
|
14.90
|
15.00
|
15.00
|
3.08
|
427,380
|
|
|
10/15/2014
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.00
|
15.30
|
15.30
|
3.14
|
421,210
|
|
|
10/14/2014
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.20
|
3.12
|
565,890
|
|
|
10/13/2014
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.10
|
15.40
|
15.40
|
3.16
|
408,780
|
|
|
10/10/2014
|
-0.50 / -3.14%
|
15.80
|
15.90
|
15.30
|
15.40
|
15.40
|
3.16
|
580,850
|
|
|
10/9/2014
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.60
|
15.90
|
15.90
|
3.26
|
768,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|