|
|
Closing price on 3/5/2015
|
|
| Open |
17.10 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
2,958,720 |
| Split-adjusted Price |
3.42 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|