|
|
Closing price on 3/19/2015
|
|
| Open |
17.80 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
300,450 |
| Split-adjusted Price |
3.36 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2015
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
3.36
|
300,450
|
|
|
3/18/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.80
|
17.80
|
3.38
|
242,510
|
|
|
3/17/2015
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.80
|
3.38
|
252,520
|
|
|
3/16/2015
|
+0.10 / +0.56%
|
18.10
|
18.30
|
17.80
|
18.00
|
18.00
|
3.42
|
182,700
|
|
|
3/13/2015
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.80
|
17.90
|
17.90
|
3.40
|
222,780
|
|
|
3/12/2015
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.70
|
17.90
|
17.90
|
3.40
|
228,470
|
|
|
3/11/2015
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
3.38
|
240,920
|
|
|
3/10/2015
|
-0.60 / -3.28%
|
18.00
|
18.00
|
17.20
|
17.70
|
17.70
|
3.36
|
2,003,560
|
|
|
3/9/2015
|
-0.20 / -1.08%
|
18.50
|
18.60
|
18.10
|
18.30
|
18.30
|
3.48
|
3,260,760
|
|
|
3/6/2015
|
+0.50 / +2.78%
|
18.20
|
18.70
|
18.10
|
18.50
|
18.50
|
3.51
|
585,870
|
|
|
3/5/2015
|
+0.90 / +5.26%
|
17.10
|
18.00
|
17.00
|
18.00
|
18.00
|
3.42
|
2,958,720
|
|
|
3/4/2015
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
3.25
|
3,103,220
|
|
|
3/3/2015
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
3.27
|
177,530
|
|
|
3/2/2015
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
3.25
|
104,570
|
|
|
2/27/2015
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
3.27
|
117,960
|
|
|
2/26/2015
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
3.27
|
161,180
|
|
|
2/25/2015
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.20
|
3.27
|
189,770
|
|
|
2/24/2015
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.30
|
3.29
|
217,200
|
|
|
2/13/2015
|
+0.30 / +1.78%
|
16.80
|
17.20
|
16.60
|
17.20
|
17.20
|
3.27
|
298,620
|
|
|
2/12/2015
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
3.21
|
143,740
|
|
|
2/11/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
3.17
|
168,580
|
|
|
2/10/2015
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.70
|
3.17
|
262,780
|
|
|
2/9/2015
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
3.15
|
122,600
|
|
|
2/6/2015
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.30
|
16.70
|
16.70
|
3.17
|
1,359,850
|
|
|
2/5/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.70
|
16.70
|
3.17
|
258,440
|
|
|
2/4/2015
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
3.17
|
124,970
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|