|
Closing price on 12/26/2023
|
|
Open |
27.80 |
High |
27.90 |
Low |
27.50 |
Volume |
7,847,300 |
Split-adjusted Price |
27.80 |
|
|
PDR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2023
|
+0.25 / +0.91%
|
27.80
|
27.90
|
27.50
|
27.80
|
27.68
|
27.80
|
7,847,300
|
|
12/25/2023
|
+0.75 / +2.80%
|
27.00
|
27.80
|
26.50
|
27.55
|
27.28
|
27.55
|
12,970,000
|
|
12/22/2023
|
+0.40 / +1.52%
|
26.50
|
27.25
|
26.50
|
26.80
|
26.84
|
26.80
|
8,489,600
|
|
12/21/2023
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.05
|
26.40
|
26.27
|
26.40
|
5,154,800
|
|
12/20/2023
|
-0.10 / -0.38%
|
26.60
|
26.70
|
26.30
|
26.40
|
26.48
|
26.40
|
5,967,300
|
|
12/19/2023
|
+0.20 / +0.76%
|
26.30
|
26.50
|
25.45
|
26.50
|
26.02
|
26.50
|
11,794,800
|
|
12/18/2023
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.00
|
26.30
|
26.16
|
26.30
|
7,631,700
|
|
12/15/2023
|
+0.20 / +0.77%
|
26.20
|
26.80
|
25.80
|
26.30
|
26.33
|
26.30
|
18,151,800
|
|
12/14/2023
|
-0.25 / -0.95%
|
26.80
|
26.80
|
26.00
|
26.10
|
26.38
|
26.10
|
12,173,900
|
|
12/13/2023
|
-0.70 / -2.59%
|
27.25
|
27.35
|
26.20
|
26.35
|
26.74
|
26.35
|
15,796,800
|
|
12/12/2023
|
-0.75 / -2.70%
|
27.95
|
28.10
|
27.05
|
27.05
|
27.42
|
27.05
|
12,863,700
|
|
12/11/2023
|
-0.90 / -3.14%
|
28.65
|
28.65
|
27.70
|
27.80
|
27.92
|
27.80
|
9,474,500
|
|
12/8/2023
|
+0.05 / +0.17%
|
28.85
|
28.85
|
27.95
|
28.70
|
28.48
|
28.70
|
13,568,100
|
|
12/7/2023
|
-0.15 / -0.52%
|
28.95
|
29.55
|
27.25
|
28.65
|
28.37
|
28.65
|
22,262,724
|
|
12/6/2023
|
+0.85 / +3.04%
|
28.00
|
28.80
|
27.70
|
28.80
|
28.40
|
28.80
|
16,609,000
|
|
12/5/2023
|
-0.40 / -1.41%
|
28.40
|
28.65
|
27.95
|
27.95
|
28.18
|
27.95
|
10,358,600
|
|
12/4/2023
|
+1.35 / +5.00%
|
27.40
|
28.60
|
27.35
|
28.35
|
27.98
|
28.35
|
16,724,500
|
|
12/1/2023
|
-0.20 / -0.74%
|
27.35
|
27.40
|
26.55
|
27.00
|
26.91
|
27.00
|
9,558,700
|
|
11/30/2023
|
-0.10 / -0.37%
|
27.35
|
27.80
|
27.00
|
27.20
|
27.42
|
27.20
|
10,284,300
|
|
11/29/2023
|
+0.30 / +1.11%
|
27.00
|
27.50
|
26.95
|
27.30
|
27.21
|
27.30
|
8,671,600
|
|
11/28/2023
|
+0.40 / +1.50%
|
26.50
|
27.10
|
25.65
|
27.00
|
26.30
|
27.00
|
12,233,300
|
|
11/27/2023
|
-0.85 / -3.10%
|
27.45
|
27.65
|
26.60
|
26.60
|
27.02
|
26.60
|
8,456,600
|
|
11/24/2023
|
+0.85 / +3.20%
|
27.00
|
27.45
|
25.90
|
27.45
|
26.59
|
27.45
|
20,178,600
|
|
11/23/2023
|
-2.00 / -6.99%
|
28.40
|
28.70
|
26.60
|
26.60
|
27.82
|
26.60
|
24,849,800
|
|
11/22/2023
|
+0.25 / +0.88%
|
28.10
|
28.80
|
28.00
|
28.60
|
28.38
|
28.60
|
13,279,400
|
|
11/21/2023
|
-0.15 / -0.53%
|
28.95
|
28.95
|
27.85
|
28.35
|
28.27
|
28.35
|
13,436,900
|
|
11/20/2023
|
+0.35 / +1.24%
|
27.65
|
28.60
|
27.50
|
28.50
|
28.16
|
28.50
|
16,185,000
|
|
11/17/2023
|
+0.75 / +2.74%
|
27.90
|
28.90
|
27.60
|
28.15
|
27.93
|
28.15
|
32,874,200
|
|
11/16/2023
|
+0.95 / +3.59%
|
26.30
|
27.40
|
26.00
|
27.40
|
26.73
|
27.40
|
16,927,200
|
|
11/15/2023
|
+0.05 / +0.19%
|
27.05
|
27.30
|
26.20
|
26.45
|
26.87
|
26.45
|
18,214,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,005,600
|
4.90
|
6.52%
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|