|
|
Closing price on 12/28/2012
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.00 |
| Volume |
19,300 |
| Split-adjusted Price |
3.32 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2012
|
+0.70 / +4.17%
|
17.50
|
17.50
|
16.00
|
17.50
|
17.50
|
3.32
|
19,300
|
|
|
12/27/2012
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.19
|
1,000
|
|
|
12/26/2012
|
+0.70 / +4.58%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
3.04
|
5,010
|
|
|
12/25/2012
|
+0.60 / +4.08%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.30
|
2.91
|
18,590
|
|
|
12/24/2012
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.79
|
6,540
|
|
|
12/21/2012
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
2.66
|
10,800
|
|
|
12/20/2012
|
+0.60 / +4.65%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.50
|
2.56
|
20,010
|
|
|
12/19/2012
|
+0.60 / +4.88%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
2.45
|
3,510
|
|
|
12/18/2012
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.34
|
54,000
|
|
|
12/17/2012
|
+0.40 / +3.45%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
2.28
|
57,010
|
|
|
12/14/2012
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.20
|
1,000
|
|
|
12/13/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.28
|
1,320
|
|
|
12/12/2012
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.18
|
500
|
|
|
12/11/2012
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
2.09
|
80,300
|
|
|
12/10/2012
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.07
|
1,230
|
|
|
12/7/2012
|
-0.60 / -5.00%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.40
|
2.17
|
90
|
|
|
12/6/2012
|
-0.60 / -4.76%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.28
|
40
|
|
|
12/5/2012
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
2.39
|
10
|
|
|
12/4/2012
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.20
|
2.51
|
110
|
|
|
12/3/2012
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.62
|
50
|
|
|
11/30/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.58
|
0
|
|
|
11/29/2012
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.58
|
10
|
|
|
11/28/2012
|
+0.20 / +1.52%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
2.54
|
310
|
|
|
11/27/2012
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.51
|
100
|
|
|
11/26/2012
|
+0.40 / +3.15%
|
12.50
|
13.10
|
12.50
|
13.10
|
13.10
|
2.49
|
820
|
|
|
11/23/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.41
|
0
|
|
|
11/22/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.41
|
10
|
|
|
11/21/2012
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.41
|
170
|
|
|
11/20/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.37
|
0
|
|
|
11/19/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.37
|
0
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|