|
|
Closing price on 12/9/2022
|
|
| Open |
16.45 |
| High |
16.55 |
| Low |
15.65 |
| Volume |
13,071,700 |
| Split-adjusted Price |
14.91 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
-0.10 / -0.60%
|
16.45
|
16.55
|
15.65
|
16.50
|
16.08
|
14.91
|
13,071,700
|
|
|
12/8/2022
|
+0.80 / +5.06%
|
16.30
|
16.90
|
14.80
|
16.60
|
16.41
|
15.00
|
16,214,300
|
|
|
12/7/2022
|
+0.30 / +1.94%
|
15.00
|
15.80
|
14.45
|
15.80
|
14.74
|
14.27
|
36,705,500
|
|
|
12/6/2022
|
-1.15 / -6.91%
|
16.65
|
17.05
|
15.50
|
15.50
|
15.95
|
14.00
|
43,874,200
|
|
|
12/5/2022
|
+1.05 / +6.73%
|
16.50
|
16.65
|
15.50
|
16.65
|
16.31
|
15.04
|
35,608,800
|
|
|
12/2/2022
|
+1.00 / +6.85%
|
15.60
|
15.60
|
14.10
|
15.60
|
15.32
|
14.09
|
50,897,000
|
|
|
12/1/2022
|
+0.95 / +6.96%
|
14.60
|
14.60
|
14.05
|
14.60
|
14.59
|
13.19
|
42,060,900
|
|
|
11/30/2022
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
12.33
|
1,460,449
|
|
|
11/29/2022
|
+0.80 / +6.67%
|
11.20
|
12.80
|
11.20
|
12.80
|
11.47
|
11.56
|
95,568,000
|
|
|
11/28/2022
|
-0.90 / -6.98%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.84
|
41,731,000
|
|
|
11/25/2022
|
-0.95 / -6.86%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.65
|
4,598,900
|
|
|
11/24/2022
|
-1.00 / -6.73%
|
13.85
|
13.85
|
13.85
|
13.85
|
13.85
|
12.51
|
384,700
|
|
|
11/23/2022
|
-1.10 / -6.90%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
13.42
|
1,069,000
|
|
|
11/22/2022
|
-1.15 / -6.73%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
14.41
|
35,000,700
|
|
|
11/21/2022
|
-1.25 / -6.81%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.45
|
253,800
|
|
|
11/18/2022
|
-1.35 / -6.85%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
16.58
|
268,000
|
|
|
11/17/2022
|
-1.45 / -6.86%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.80
|
314,600
|
|
|
11/16/2022
|
-1.55 / -6.83%
|
21.15
|
21.15
|
21.15
|
21.15
|
21.15
|
19.11
|
176,300
|
|
|
11/15/2022
|
-1.70 / -6.97%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
20.51
|
263,600
|
|
|
11/14/2022
|
-1.80 / -6.87%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
22.04
|
245,300
|
|
|
11/11/2022
|
-1.95 / -6.93%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
23.67
|
279,800
|
|
|
11/10/2022
|
-2.10 / -6.94%
|
28.15
|
28.15
|
28.15
|
28.15
|
28.15
|
25.43
|
215,600
|
|
|
11/9/2022
|
-2.25 / -6.92%
|
30.25
|
30.25
|
30.25
|
30.25
|
30.25
|
27.33
|
4,081,431
|
|
|
11/8/2022
|
-2.40 / -6.88%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
29.36
|
313,200
|
|
|
11/7/2022
|
-2.60 / -6.93%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
31.53
|
305,100
|
|
|
11/4/2022
|
-2.80 / -6.95%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
33.88
|
108,100
|
|
|
11/3/2022
|
-1.50 / -3.59%
|
41.60
|
41.60
|
38.90
|
40.30
|
40.30
|
36.41
|
3,224,516
|
|
|
11/2/2022
|
-0.60 / -1.42%
|
42.30
|
44.10
|
40.60
|
41.80
|
41.96
|
37.76
|
3,201,400
|
|
|
11/1/2022
|
-1.30 / -2.97%
|
43.70
|
43.80
|
42.10
|
42.40
|
42.63
|
38.31
|
1,989,700
|
|
|
10/31/2022
|
-0.90 / -2.02%
|
44.90
|
44.90
|
43.00
|
43.70
|
43.62
|
39.48
|
1,682,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|