|
|
Closing price on 2/3/2015
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
195,250 |
| Split-adjusted Price |
3.17 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2015
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
3.17
|
195,250
|
|
|
2/2/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
17.00
|
3.23
|
147,500
|
|
|
1/30/2015
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
3.23
|
160,540
|
|
|
1/29/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.10
|
3.25
|
250,150
|
|
|
1/28/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
17.10
|
17.10
|
3.25
|
176,860
|
|
|
1/27/2015
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.10
|
3.25
|
152,170
|
|
|
1/26/2015
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.10
|
3.25
|
1,184,980
|
|
|
1/23/2015
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.90
|
17.30
|
17.30
|
3.29
|
332,170
|
|
|
1/22/2015
|
+0.20 / +1.17%
|
17.00
|
17.40
|
16.80
|
17.30
|
17.30
|
3.29
|
413,940
|
|
|
1/21/2015
|
-0.10 / -0.58%
|
17.20
|
17.30
|
16.80
|
17.10
|
17.10
|
3.25
|
370,310
|
|
|
1/20/2015
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.80
|
17.20
|
17.20
|
3.27
|
399,670
|
|
|
1/19/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.10
|
17.10
|
3.25
|
284,260
|
|
|
1/16/2015
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.80
|
17.10
|
17.10
|
3.25
|
232,440
|
|
|
1/15/2015
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.80
|
17.10
|
17.10
|
3.25
|
337,200
|
|
|
1/14/2015
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.00
|
3.23
|
198,110
|
|
|
1/13/2015
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.80
|
3.19
|
340,600
|
|
|
1/12/2015
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
3.21
|
220,120
|
|
|
1/9/2015
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
3.19
|
214,810
|
|
|
1/8/2015
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.80
|
3.19
|
228,530
|
|
|
1/7/2015
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.40
|
16.90
|
16.90
|
3.21
|
629,590
|
|
|
1/6/2015
|
+0.40 / +2.44%
|
16.30
|
16.80
|
16.00
|
16.80
|
16.80
|
3.19
|
283,950
|
|
|
1/5/2015
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.00
|
16.40
|
16.40
|
3.11
|
363,070
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|