|
|
Closing price on 5/14/2025
|
|
| Open |
16.55 |
| High |
16.80 |
| Low |
16.20 |
| Volume |
9,814,200 |
| Split-adjusted Price |
16.80 |
|
|
PDR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
+0.30 / +1.82%
|
16.55
|
16.80
|
16.20
|
16.80
|
16.53
|
16.80
|
9,814,200
|
|
|
5/13/2025
|
-0.05 / -0.30%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.61
|
16.50
|
6,964,300
|
|
|
5/12/2025
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.40
|
16.55
|
16.51
|
16.55
|
6,230,100
|
|
|
5/9/2025
|
+0.05 / +0.30%
|
16.75
|
17.15
|
16.50
|
16.65
|
16.77
|
16.65
|
8,935,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.49
|
16.60
|
6,170,000
|
|
|
5/7/2025
|
+0.45 / +2.79%
|
16.15
|
16.80
|
16.05
|
16.60
|
16.49
|
16.60
|
12,210,900
|
|
|
5/6/2025
|
+0.50 / +3.19%
|
15.80
|
16.35
|
15.75
|
16.15
|
16.14
|
16.15
|
12,053,100
|
|
|
5/5/2025
|
+0.25 / +1.62%
|
15.50
|
15.75
|
15.25
|
15.65
|
15.48
|
15.65
|
5,108,200
|
|
|
4/29/2025
|
-0.30 / -1.91%
|
15.55
|
15.65
|
15.30
|
15.40
|
15.45
|
15.40
|
8,953,900
|
|
|
4/28/2025
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.35
|
15.70
|
15.55
|
15.70
|
5,299,100
|
|
|
4/25/2025
|
-0.20 / -1.26%
|
15.90
|
16.00
|
15.55
|
15.70
|
15.69
|
15.70
|
4,464,400
|
|
|
4/24/2025
|
+0.30 / +1.92%
|
15.65
|
15.90
|
15.40
|
15.90
|
15.71
|
15.90
|
7,477,100
|
|
|
4/23/2025
|
+0.30 / +1.96%
|
15.75
|
15.90
|
15.05
|
15.60
|
15.51
|
15.60
|
10,472,100
|
|
|
4/22/2025
|
-1.10 / -6.71%
|
16.00
|
16.20
|
15.30
|
15.30
|
15.47
|
15.30
|
12,618,400
|
|
|
4/21/2025
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.05
|
16.40
|
16.27
|
16.40
|
6,084,000
|
|
|
4/18/2025
|
-0.15 / -0.91%
|
16.55
|
16.80
|
16.25
|
16.40
|
16.47
|
16.40
|
6,096,900
|
|
|
4/17/2025
|
+0.05 / +0.30%
|
16.10
|
16.55
|
15.95
|
16.55
|
16.24
|
16.55
|
8,560,900
|
|
|
4/16/2025
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.10
|
16.50
|
16.31
|
16.50
|
7,216,200
|
|
|
4/15/2025
|
-0.65 / -3.79%
|
16.70
|
17.05
|
16.20
|
16.50
|
16.55
|
16.50
|
9,224,300
|
|
|
4/14/2025
|
+0.15 / +0.88%
|
16.95
|
17.15
|
16.45
|
17.15
|
16.78
|
17.15
|
8,030,000
|
|
|
4/11/2025
|
+0.90 / +5.59%
|
15.20
|
17.00
|
15.05
|
17.00
|
15.92
|
17.00
|
20,955,700
|
|
|
4/10/2025
|
+1.05 / +6.98%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4,392,400
|
|
|
4/9/2025
|
-1.10 / -6.81%
|
15.05
|
15.40
|
15.05
|
15.05
|
15.06
|
15.05
|
9,313,300
|
|
|
4/8/2025
|
-1.20 / -6.92%
|
16.15
|
16.70
|
16.15
|
16.15
|
16.17
|
16.15
|
2,523,300
|
|
|
4/4/2025
|
-0.80 / -4.41%
|
16.90
|
17.35
|
16.90
|
17.35
|
16.99
|
17.35
|
14,499,300
|
|
|
4/3/2025
|
-1.35 / -6.92%
|
18.50
|
18.95
|
18.15
|
18.15
|
18.32
|
18.15
|
7,863,900
|
|
|
4/2/2025
|
+0.05 / +0.26%
|
19.60
|
19.65
|
19.35
|
19.50
|
19.51
|
19.50
|
3,292,500
|
|
|
4/1/2025
|
+0.10 / +0.52%
|
19.40
|
19.60
|
19.25
|
19.45
|
19.44
|
19.45
|
2,509,500
|
|
|
3/31/2025
|
+0.05 / +0.26%
|
19.10
|
19.65
|
19.10
|
19.35
|
19.34
|
19.35
|
5,629,700
|
|
|
3/28/2025
|
-0.30 / -1.53%
|
19.70
|
19.70
|
19.25
|
19.30
|
19.36
|
19.30
|
4,682,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,059,000
|
9.00
|
-2.17%
|
|
|
|
AGG
|
437,900
|
15.90
|
0.63%
|
|
|
|
API
|
1,097,400
|
7.90
|
0.00%
|
|
|
|
ASM
|
450,100
|
7.12
|
-1.25%
|
|
|
|
BCR
|
14,610,800
|
2.60
|
13.04%
|
|
|
|
BII
|
922,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
1,200
|
13.10
|
-0.76%
|
|
|
|
C21
|
15,400
|
18.00
|
11.11%
|
|
|
|
CCI
|
700
|
21.90
|
0.23%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|