|
|
Closing price on 3/20/2012
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
5,710 |
| Split-adjusted Price |
2.81 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.30
|
14.80
|
14.80
|
2.81
|
5,710
|
|
|
3/19/2012
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.50
|
15.00
|
15.00
|
2.85
|
3,230
|
|
|
3/16/2012
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.50
|
15.10
|
15.10
|
2.87
|
2,410
|
|
|
3/15/2012
|
+0.20 / +1.34%
|
14.80
|
15.10
|
14.60
|
15.10
|
15.10
|
2.87
|
32,870
|
|
|
3/14/2012
|
+0.30 / +2.05%
|
14.90
|
14.90
|
14.00
|
14.90
|
14.90
|
2.83
|
4,370
|
|
|
3/13/2012
|
-0.70 / -4.58%
|
15.50
|
15.80
|
14.60
|
14.60
|
14.60
|
2.77
|
330,760
|
|
|
3/12/2012
|
-0.80 / -4.97%
|
15.50
|
16.10
|
15.30
|
15.30
|
15.30
|
2.91
|
12,550
|
|
|
3/9/2012
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.40
|
16.10
|
16.10
|
3.06
|
251,700
|
|
|
3/8/2012
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.40
|
16.20
|
16.20
|
3.08
|
309,156
|
|
|
3/7/2012
|
0.00 / 0.00%
|
15.40
|
16.20
|
15.40
|
16.20
|
16.20
|
3.08
|
7,040
|
|
|
3/6/2012
|
-0.10 / -0.61%
|
16.60
|
16.60
|
15.80
|
16.20
|
16.20
|
3.08
|
12,740
|
|
|
3/5/2012
|
+0.70 / +4.49%
|
15.60
|
16.30
|
15.50
|
16.30
|
16.30
|
3.10
|
13,250
|
|
|
3/2/2012
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
2.96
|
7,200
|
|
|
3/1/2012
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.90
|
15.50
|
15.50
|
2.94
|
197,585
|
|
|
2/29/2012
|
+0.20 / +1.31%
|
15.30
|
15.50
|
14.70
|
15.50
|
15.50
|
2.94
|
284,270
|
|
|
2/28/2012
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.00
|
15.30
|
15.30
|
2.91
|
111,210
|
|
|
2/27/2012
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.00
|
15.40
|
15.40
|
2.92
|
15,630
|
|
|
2/24/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
2.94
|
35,930
|
|
|
2/23/2012
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.50
|
2.94
|
4,100
|
|
|
2/22/2012
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
2.98
|
5,580
|
|
|
2/21/2012
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
3.00
|
5,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|