|
|
Closing price on 2/20/2012
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
4,500 |
| Split-adjusted Price |
3.00 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2012
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
3.00
|
4,500
|
|
|
2/17/2012
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
2.98
|
56,580
|
|
|
2/16/2012
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
3.02
|
3,200
|
|
|
2/15/2012
|
-0.20 / -1.25%
|
15.40
|
16.00
|
15.40
|
15.80
|
15.80
|
3.00
|
56,010
|
|
|
2/14/2012
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
3.04
|
51,610
|
|
|
2/13/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
3.04
|
3,430
|
|
|
2/10/2012
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.00
|
3.04
|
5,880
|
|
|
2/9/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.90
|
16.10
|
16.10
|
3.06
|
42,710
|
|
|
2/8/2012
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.10
|
16.10
|
3.06
|
13,000
|
|
|
2/7/2012
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
3.06
|
5,220
|
|
|
2/6/2012
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.60
|
16.10
|
16.10
|
3.06
|
24,810
|
|
|
2/3/2012
|
+0.10 / +0.62%
|
16.20
|
16.30
|
15.80
|
16.30
|
16.30
|
3.10
|
163,020
|
|
|
2/2/2012
|
+0.20 / +1.25%
|
16.20
|
16.30
|
15.40
|
16.20
|
16.20
|
3.08
|
513,934
|
|
|
2/1/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.00
|
3.04
|
5,020
|
|
|
1/31/2012
|
-0.50 / -3.03%
|
16.50
|
16.80
|
16.00
|
16.00
|
16.00
|
3.04
|
25,010
|
|
|
1/30/2012
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.13
|
5,880
|
|
|
1/20/2012
|
+0.20 / +1.24%
|
16.20
|
16.30
|
15.80
|
16.30
|
16.30
|
3.10
|
2,030
|
|
|
1/19/2012
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.10
|
3.06
|
6,200
|
|
|
1/18/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
16.00
|
3.04
|
2,250
|
|
|
1/17/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
3.04
|
243,110
|
|
|
1/16/2012
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.00
|
3.04
|
249,000
|
|
|
1/13/2012
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
3.08
|
3,000
|
|
|
1/12/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.50
|
16.20
|
16.20
|
3.08
|
4,510
|
|
|
1/11/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
3.08
|
5,000
|
|
|
1/10/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
3.08
|
10,820
|
|
|
1/9/2012
|
-0.80 / -4.71%
|
17.00
|
17.30
|
16.20
|
16.20
|
16.20
|
3.08
|
14,000
|
|
|
1/6/2012
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.30
|
17.00
|
17.00
|
3.23
|
14,100
|
|
|
1/5/2012
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
3.25
|
7,300
|
|
|
1/4/2012
|
-0.80 / -4.26%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
3.42
|
2,200
|
|
|
1/3/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
18.70
|
18.80
|
18.80
|
3.57
|
2,080
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|