|
|
Closing price on 12/3/2014
|
|
| Open |
17.60 |
| High |
18.20 |
| Low |
17.60 |
| Volume |
813,860 |
| Split-adjusted Price |
3.44 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
+0.50 / +2.84%
|
17.60
|
18.20
|
17.60
|
18.10
|
18.10
|
3.44
|
813,860
|
|
|
12/2/2014
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.30
|
17.60
|
17.60
|
3.34
|
365,930
|
|
|
12/1/2014
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.40
|
3.30
|
419,680
|
|
|
11/28/2014
|
+0.20 / +1.17%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
3.29
|
511,460
|
|
|
11/27/2014
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.10
|
3.25
|
219,370
|
|
|
11/26/2014
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.10
|
3.25
|
416,180
|
|
|
11/25/2014
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.30
|
3.29
|
285,790
|
|
|
11/24/2014
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
3.27
|
331,230
|
|
|
11/21/2014
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.30
|
17.40
|
17.40
|
3.30
|
408,170
|
|
|
11/20/2014
|
+0.20 / +1.16%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.40
|
3.30
|
265,130
|
|
|
11/19/2014
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
3.27
|
416,930
|
|
|
11/18/2014
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.40
|
17.70
|
17.70
|
3.36
|
328,500
|
|
|
11/17/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
3.36
|
283,240
|
|
|
11/14/2014
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
3.36
|
910,000
|
|
|
11/13/2014
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
3.38
|
911,770
|
|
|
11/12/2014
|
+0.50 / +2.91%
|
17.20
|
17.80
|
17.20
|
17.70
|
17.70
|
3.36
|
633,850
|
|
|
11/11/2014
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
3.27
|
1,094,150
|
|
|
11/10/2014
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
3.30
|
695,580
|
|
|
11/7/2014
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.40
|
17.40
|
3.30
|
428,250
|
|
|
11/6/2014
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.30
|
3.29
|
453,480
|
|
|
11/5/2014
|
+0.10 / +0.58%
|
17.20
|
17.40
|
16.80
|
17.30
|
17.30
|
3.29
|
1,202,110
|
|
|
11/4/2014
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.50
|
17.20
|
17.20
|
3.27
|
897,510
|
|
|
11/3/2014
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.60
|
3.15
|
1,126,130
|
|
|
10/31/2014
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.20
|
16.50
|
16.50
|
3.13
|
626,460
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|