|
|
Closing price on 4/18/2012
|
|
| Open |
14.70 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
2,010 |
| Split-adjusted Price |
2.83 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2012
|
-0.40 / -2.61%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
2.83
|
2,010
|
|
|
4/17/2012
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.60
|
15.30
|
15.30
|
2.91
|
48,850
|
|
|
4/16/2012
|
-0.20 / -1.29%
|
16.10
|
16.10
|
15.00
|
15.30
|
15.30
|
2.91
|
4,840
|
|
|
4/13/2012
|
+0.20 / +1.31%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
2.94
|
3,500
|
|
|
4/12/2012
|
+0.20 / +1.32%
|
14.70
|
15.40
|
14.70
|
15.30
|
15.30
|
2.91
|
2,900
|
|
|
4/11/2012
|
+0.60 / +4.14%
|
14.50
|
15.20
|
14.20
|
15.10
|
15.10
|
2.87
|
11,830
|
|
|
4/10/2012
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.50
|
2.75
|
2,640
|
|
|
4/9/2012
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.75
|
3,390
|
|
|
4/6/2012
|
+0.60 / +4.23%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
2.81
|
10
|
|
|
4/5/2012
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.20
|
14.20
|
2.70
|
780
|
|
|
4/4/2012
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.60
|
14.20
|
14.20
|
2.70
|
55,330
|
|
|
4/3/2012
|
+0.30 / +2.19%
|
14.00
|
14.00
|
13.20
|
14.00
|
14.00
|
2.66
|
2,030
|
|
|
3/30/2012
|
-0.60 / -4.20%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.70
|
2.60
|
5,600
|
|
|
3/29/2012
|
+0.10 / +0.70%
|
14.50
|
14.50
|
13.70
|
14.30
|
14.30
|
2.72
|
7,900
|
|
|
3/28/2012
|
+0.20 / +1.43%
|
14.00
|
14.40
|
13.50
|
14.20
|
14.20
|
2.70
|
4,000
|
|
|
3/27/2012
|
-0.30 / -2.10%
|
14.30
|
14.60
|
13.70
|
14.00
|
14.00
|
2.66
|
26,220
|
|
|
3/26/2012
|
+0.30 / +2.14%
|
14.30
|
14.50
|
13.40
|
14.30
|
14.30
|
2.72
|
11,230
|
|
|
3/23/2012
|
-0.60 / -4.11%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.00
|
2.66
|
20,020
|
|
|
3/22/2012
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.00
|
14.60
|
14.60
|
2.77
|
12,040
|
|
|
3/21/2012
|
-0.10 / -0.68%
|
14.80
|
14.90
|
14.10
|
14.70
|
14.70
|
2.79
|
10,700
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|