|
|
Closing price on 12/20/2011
|
|
| Open |
15.30 |
| High |
15.70 |
| Low |
14.90 |
| Volume |
97,000 |
| Split-adjusted Price |
2.98 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2011
|
+0.20 / +1.29%
|
15.30
|
15.70
|
14.90
|
15.70
|
15.70
|
2.98
|
97,000
|
|
|
12/19/2011
|
+0.10 / +0.65%
|
15.40
|
15.50
|
14.80
|
15.50
|
15.50
|
2.94
|
5,620
|
|
|
12/16/2011
|
+0.10 / +0.65%
|
15.40
|
15.40
|
14.70
|
15.40
|
15.40
|
2.92
|
32,600
|
|
|
12/15/2011
|
+0.10 / +0.66%
|
15.20
|
15.40
|
14.50
|
15.30
|
15.30
|
2.91
|
180,110
|
|
|
12/14/2011
|
-0.80 / -5.00%
|
15.30
|
16.00
|
15.20
|
15.20
|
15.20
|
2.89
|
53,620
|
|
|
12/13/2011
|
-0.40 / -2.44%
|
16.00
|
16.40
|
15.70
|
16.00
|
16.00
|
3.04
|
46,660
|
|
|
12/12/2011
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.40
|
16.40
|
3.11
|
94,210
|
|
|
12/9/2011
|
-0.80 / -4.65%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
3.11
|
167,500
|
|
|
12/8/2011
|
+0.20 / +1.18%
|
17.00
|
17.40
|
16.20
|
17.20
|
17.20
|
3.27
|
176,120
|
|
|
12/7/2011
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
3.23
|
200,375
|
|
|
12/6/2011
|
+0.30 / +1.71%
|
17.50
|
18.00
|
16.70
|
17.80
|
17.80
|
3.38
|
183,000
|
|
|
12/5/2011
|
-0.90 / -4.89%
|
18.30
|
18.90
|
17.50
|
17.50
|
17.50
|
3.32
|
113,450
|
|
|
12/2/2011
|
+0.10 / +0.55%
|
18.00
|
18.40
|
17.40
|
18.40
|
18.40
|
3.49
|
13,010
|
|
|
12/1/2011
|
+0.40 / +2.23%
|
17.90
|
18.50
|
17.10
|
18.30
|
18.30
|
3.48
|
400,482
|
|
|
11/30/2011
|
-0.90 / -4.79%
|
18.70
|
18.80
|
17.90
|
17.90
|
17.90
|
3.40
|
10,110
|
|
|
11/29/2011
|
-0.40 / -2.08%
|
19.00
|
19.00
|
18.30
|
18.80
|
18.80
|
3.57
|
25,210
|
|
|
11/28/2011
|
+0.40 / +2.13%
|
18.80
|
19.50
|
17.90
|
19.20
|
19.20
|
3.65
|
18,210
|
|
|
11/25/2011
|
0.00 / 0.00%
|
18.80
|
18.90
|
17.90
|
18.80
|
18.80
|
3.57
|
31,100
|
|
|
11/24/2011
|
-0.50 / -2.59%
|
19.00
|
19.10
|
18.40
|
18.80
|
18.80
|
3.57
|
53,740
|
|
|
11/23/2011
|
-0.10 / -0.52%
|
19.40
|
19.40
|
18.50
|
19.30
|
19.30
|
3.67
|
23,620
|
|
|
11/22/2011
|
-0.30 / -1.52%
|
19.70
|
19.70
|
18.80
|
19.40
|
19.40
|
3.68
|
19,490
|
|
|
11/21/2011
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.00
|
19.70
|
19.70
|
3.74
|
8,550
|
|
|
11/18/2011
|
-0.20 / -1.00%
|
20.10
|
20.10
|
19.10
|
19.90
|
19.90
|
3.78
|
63,750
|
|
|
11/17/2011
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.20
|
20.10
|
20.10
|
3.82
|
29,810
|
|
|
11/16/2011
|
-0.10 / -0.49%
|
20.00
|
20.30
|
19.30
|
20.20
|
20.20
|
3.84
|
25,600
|
|
|
11/15/2011
|
-0.10 / -0.49%
|
20.40
|
20.50
|
19.40
|
20.30
|
20.30
|
3.86
|
100,400
|
|
|
11/14/2011
|
-0.30 / -1.45%
|
20.50
|
20.50
|
19.70
|
20.40
|
20.40
|
3.87
|
23,100
|
|
|
11/11/2011
|
-0.20 / -0.96%
|
20.90
|
20.90
|
19.90
|
20.70
|
20.70
|
3.93
|
15,690
|
|
|
11/10/2011
|
-0.70 / -3.24%
|
21.60
|
21.60
|
20.60
|
20.90
|
20.90
|
3.97
|
20,690
|
|
|
11/9/2011
|
-0.20 / -0.92%
|
21.80
|
21.80
|
20.80
|
21.60
|
21.60
|
4.10
|
16,690
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|