|
|
Closing price on 12/31/2014
|
|
| Open |
15.90 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
497,390 |
| Split-adjusted Price |
3.06 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2014
|
+0.40 / +2.55%
|
15.90
|
16.20
|
15.80
|
16.10
|
16.10
|
3.06
|
497,390
|
|
|
12/30/2014
|
+0.20 / +1.29%
|
15.60
|
15.70
|
15.40
|
15.70
|
15.70
|
2.98
|
240,770
|
|
|
12/29/2014
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.40
|
15.50
|
15.50
|
2.94
|
184,210
|
|
|
12/26/2014
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.40
|
15.60
|
15.60
|
2.96
|
228,530
|
|
|
12/25/2014
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
2.98
|
176,930
|
|
|
12/24/2014
|
-0.20 / -1.25%
|
15.90
|
16.10
|
15.80
|
15.80
|
15.80
|
3.00
|
207,910
|
|
|
12/23/2014
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
3.04
|
230,200
|
|
|
12/22/2014
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.60
|
15.90
|
15.90
|
3.02
|
249,020
|
|
|
12/19/2014
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.40
|
15.80
|
15.80
|
3.00
|
224,120
|
|
|
12/18/2014
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
3.02
|
238,800
|
|
|
12/17/2014
|
-1.00 / -5.99%
|
16.70
|
16.80
|
15.60
|
15.70
|
15.70
|
2.98
|
320,770
|
|
|
12/16/2014
|
-0.80 / -4.57%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.70
|
3.17
|
307,350
|
|
|
12/15/2014
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.30
|
17.50
|
17.50
|
3.32
|
207,710
|
|
|
12/12/2014
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.50
|
3.32
|
230,970
|
|
|
12/11/2014
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.40
|
17.60
|
17.60
|
3.34
|
374,290
|
|
|
12/10/2014
|
+0.40 / +2.34%
|
17.10
|
17.50
|
16.90
|
17.50
|
17.50
|
3.32
|
441,250
|
|
|
12/9/2014
|
-0.60 / -3.39%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
3.25
|
363,430
|
|
|
12/8/2014
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.70
|
3.36
|
251,860
|
|
|
12/5/2014
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
3.38
|
338,570
|
|
|
12/4/2014
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.90
|
17.90
|
17.90
|
3.40
|
545,170
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|